Cloud CLD
Xếp hạng #?
08:06:46 08/11/2018
Cloud (CLD)
Không hoạt động
Lịch sử giá Cloud (CLD) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05940 | $0.05940 | $0.04094 | $0.05027 | $199.88 | $0 |
| 2018-05-02 | $0.05025 | $0.05998 | $0.04013 | $0.04999 | $870.22 | $0 |
| 2018-05-03 | $0.04998 | $0.07043 | $0.04997 | $0.05229 | $10,557.10 | $0 |
| 2018-05-04 | $0.05226 | $0.06130 | $0.04983 | $0.05986 | $1,032.18 | $0 |
| 2018-05-05 | $0.05986 | $0.06001 | $0.04961 | $0.05957 | $4,818.10 | $0 |
| 2018-05-06 | $0.05957 | $0.05988 | $0.03971 | $0.05960 | $4,501.78 | $0 |
| 2018-05-07 | $0.05959 | $0.05998 | $0.03996 | $0.05172 | $2,929.07 | $0 |
| 2018-05-08 | $0.05176 | $0.05843 | $0.03102 | $0.04041 | $11,024.40 | $0 |
| 2018-05-09 | $0.04041 | $0.05085 | $0.03039 | $0.04133 | $6,793.58 | $0 |
| 2018-05-10 | $0.04134 | $0.04215 | $0.03158 | $0.04158 | $3,415.68 | $0 |
| 2018-05-11 | $0.04156 | $0.04525 | $0.03261 | $0.04334 | $160.75 | $0 |
| 2018-05-12 | $0.04332 | $0.04349 | $0.02049 | $0.04016 | $3,986.43 | $0 |
| 2018-05-13 | $0.04016 | $0.04198 | $0.03004 | $0.04003 | $422.63 | $0 |
| 2018-05-14 | $0.04003 | $0.04037 | $0.02999 | $0.04006 | $4,620.98 | $0 |
| 2018-05-15 | $0.04005 | $0.04035 | $0.03000 | $0.04000 | $434.24 | $0 |
| 2018-05-16 | $0.04000 | $0.04013 | $0.02999 | $0.03004 | $71.63 | $0 |
| 2018-05-17 | $0.03004 | $0.04004 | $0.02991 | $0.03985 | $359.93 | $0 |
| 2018-05-18 | $0.03985 | $0.04244 | $0.03149 | $0.04239 | $204.42 | $0 |
| 2018-05-19 | $0.04240 | $0.04247 | $0.01999 | $0.03998 | $403.22 | $0 |
| 2018-05-20 | $0.03998 | $0.04060 | $0.02000 | $0.03044 | $1,829.00 | $0 |
| 2018-05-21 | $0.03044 | $0.04052 | $0.01998 | $0.04052 | $894.08 | $0 |
| 2018-05-22 | $0.04051 | $0.04069 | $0.02990 | $0.03988 | $588.74 | $0 |
| 2018-05-23 | $0.03988 | $0.04010 | $0.03000 | $0.03023 | $828.10 | $0 |
| 2018-05-24 | $0.03023 | $0.04004 | $0.02032 | $0.03025 | $122.75 | $0 |
| 2018-05-25 | $0.03025 | $0.05714 | $0.03025 | $0.05019 | $499.60 | $0 |
| 2018-05-26 | $0.05013 | $0.05013 | $0.03034 | $0.03994 | $122.83 | $0 |
| 2018-05-27 | $0.03994 | $0.03995 | $0.03126 | $0.03761 | $237.38 | $0 |
| 2018-05-28 | $0.03761 | $0.03874 | $0.03017 | $0.03020 | $171.87 | $0 |
| 2018-05-29 | $0.03020 | $0.05503 | $0.02460 | $0.04241 | $787.31 | $0 |
| 2018-05-30 | $0.04242 | $0.04245 | $0.03002 | $0.03713 | $26.13 | $0 |
| 2018-05-31 | $0.03949 | $0.06672 | $0.03706 | $0.04794 | $3,740.67 | $0 |