Colu Local Network CLN
Xếp hạng #?
03:17:38 23/10/2020
Colu Local Network (CLN)
Không theo dõi
Lịch sử giá Colu Local Network (CLN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03624 | $0.03641 | $0.03574 | $0.03630 | $94,476.90 | $3,835,957 |
| 2018-07-02 | $0.03631 | $0.1031 | $0.03580 | $0.03843 | $155,071 | $4,060,901 |
| 2018-07-03 | $0.03838 | $0.03847 | $0.03651 | $0.03672 | $95,309.20 | $3,880,067 |
| 2018-07-04 | $0.03672 | $0.03748 | $0.03626 | $0.03632 | $103,532 | $3,837,786 |
| 2018-07-05 | $0.03639 | $0.03663 | $0.03434 | $0.03442 | $100,923 | $3,637,729 |
| 2018-07-06 | $0.03442 | $0.03463 | $0.03358 | $0.03463 | $99,189.30 | $3,659,857 |
| 2018-07-07 | $0.03479 | $0.03614 | $0.03460 | $0.03612 | $104,794 | $3,816,788 |
| 2018-07-08 | $0.03615 | $0.03768 | $0.03611 | $0.03656 | $111,182 | $3,863,856 |
| 2018-07-09 | $0.03653 | $0.03673 | $0.03485 | $0.03499 | $88,656.40 | $3,697,647 |
| 2018-07-10 | $0.03490 | $0.03497 | $0.03305 | $0.03305 | $82,799.50 | $3,492,571 |
| 2018-07-11 | $0.03306 | $0.03358 | $0.03274 | $0.03335 | $77,127.00 | $3,524,517 |
| 2018-07-12 | $0.03344 | $0.03497 | $0.03320 | $0.03352 | $95,018.40 | $3,542,260 |
| 2018-07-13 | $0.03357 | $0.03384 | $0.03306 | $0.03316 | $71,508.70 | $3,504,375 |
| 2018-07-14 | $0.03318 | $0.03348 | $0.03298 | $0.03341 | $64,895.10 | $3,530,783 |
| 2018-07-15 | $0.03340 | $0.03508 | $0.03333 | $0.03485 | $81,944.60 | $3,682,990 |
| 2018-07-16 | $0.03488 | $0.03708 | $0.03480 | $0.03708 | $85,985.50 | $3,918,607 |
| 2018-07-17 | $0.03709 | $0.03794 | $0.03592 | $0.03769 | $100,057 | $3,982,626 |
| 2018-07-18 | $0.03769 | $0.03824 | $0.03644 | $0.03671 | $85,989.00 | $3,879,074 |
| 2018-07-19 | $0.03667 | $0.03692 | $0.03498 | $0.03510 | $88,187.90 | $3,708,860 |
| 2018-07-20 | $0.03511 | $0.03511 | $0.03349 | $0.03369 | $83,586.50 | $3,560,225 |
| 2018-07-21 | $0.03368 | $0.03429 | $0.03326 | $0.03407 | $85,416.20 | $3,600,879 |
| 2018-07-22 | $0.03407 | $0.03436 | $0.03348 | $0.03359 | $66,753.80 | $3,766,555 |
| 2018-07-23 | $0.03358 | $0.03435 | $0.03138 | $0.03206 | $87,715.30 | $3,594,376 |
| 2018-07-24 | $0.03199 | $0.03408 | $0.03178 | $0.03406 | $87,237.20 | $3,818,615 |
| 2018-07-25 | $0.03387 | $0.03410 | $0.03335 | $0.03376 | $70,857.90 | $3,785,706 |
| 2018-07-26 | $0.03374 | $0.03423 | $0.03083 | $0.03123 | $67,981.50 | $3,501,739 |
| 2018-07-27 | $0.03124 | $0.03210 | $0.02994 | $0.03185 | $89,011.40 | $3,571,267 |
| 2018-07-28 | $0.03187 | $0.03340 | $0.03175 | $0.03326 | $81,292.90 | $3,728,993 |
| 2018-07-29 | $0.03328 | $0.03354 | $0.03307 | $0.03351 | $74,087.60 | $3,757,305 |
| 2018-07-30 | $0.03351 | $0.03376 | $0.03297 | $0.03364 | $75,034.00 | $3,771,746 |
| 2018-07-31 | $0.03365 | $0.03366 | $0.03183 | $0.03205 | $69,228.80 | $3,593,434 |