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 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03203 | $0.03206 | $0.03085 | $0.03143 | $71,133.80 | $3,518,181 |
| 2018-08-02 | $0.03144 | $0.03177 | $0.03087 | $0.03116 | $63,998.80 | $3,488,401 |
| 2018-08-03 | $0.03116 | $0.03116 | $0.03026 | $0.03069 | $62,878.70 | $3,435,447 |
| 2018-08-04 | $0.03069 | $0.03081 | $0.02942 | $0.02959 | $63,470.00 | $3,312,645 |
| 2018-08-05 | $0.02959 | $0.02979 | $0.02928 | $0.02957 | $49,275.80 | $3,310,574 |
| 2018-08-06 | $0.02961 | $0.02992 | $0.02920 | $0.02937 | $45,602.50 | $3,288,593 |
| 2018-08-07 | $0.02935 | $0.02964 | $0.02824 | $0.02831 | $33,433.00 | $3,170,646 |
| 2018-08-08 | $0.02829 | $0.02829 | $0.02615 | $0.02626 | $41,533.00 | $2,940,721 |
| 2018-08-09 | $0.02626 | $0.02710 | $0.02583 | $0.02682 | $54,082.90 | $3,002,824 |
| 2018-08-10 | $0.02678 | $0.02689 | $0.02414 | $0.02439 | $52,844.40 | $2,731,075 |
| 2018-08-11 | $0.02448 | $0.02448 | $0.02255 | $0.02384 | $46,975.60 | $2,670,024 |
| 2018-08-12 | $0.02377 | $0.02403 | $0.02356 | $0.02373 | $50,165.60 | $2,657,068 |
| 2018-08-13 | $0.02384 | $0.02424 | $0.02199 | $0.02203 | $47,421.40 | $2,466,728 |
| 2018-08-14 | $0.02201 | $0.02201 | $0.01935 | $0.02010 | $52,341.30 | $2,250,654 |
| 2018-08-15 | $0.02015 | $0.02186 | $0.02015 | $0.02096 | $43,940.90 | $2,347,123 |
| 2018-08-16 | $0.02097 | $0.02177 | $0.02089 | $0.02135 | $37,200.10 | $2,390,537 |
| 2018-08-17 | $0.02135 | $0.02320 | $0.02134 | $0.02319 | $54,129.30 | $2,597,003 |
| 2018-08-18 | $0.02321 | $0.02345 | $0.02219 | $0.02270 | $61,374.80 | $2,541,999 |
| 2018-08-19 | $0.02270 | $0.02289 | $0.02216 | $0.02278 | $56,555.60 | $2,698,143 |
| 2018-08-20 | $0.02279 | $0.02288 | $0.02161 | $0.02161 | $49,241.20 | $2,558,767 |
| 2018-08-21 | $0.02157 | $0.02225 | $0.02157 | $0.02191 | $48,045.00 | $2,594,745 |
| 2018-08-22 | $0.02190 | $0.02259 | $0.02069 | $0.02091 | $52,558.60 | $2,476,650 |
| 2018-08-23 | $0.02093 | $0.02128 | $0.02085 | $0.02121 | $47,956.00 | $2,511,714 |
| 2018-08-24 | $0.02128 | $0.02169 | $0.02115 | $0.02169 | $49,418.10 | $2,569,432 |
| 2018-08-25 | $0.02167 | $0.02198 | $0.02135 | $0.02164 | $58,590.60 | $2,563,522 |
| 2018-08-26 | $0.02165 | $0.02167 | $0.02129 | $0.02141 | $51,603.10 | $2,535,581 |
| 2018-08-27 | $0.02142 | $0.02171 | $0.02130 | $0.02171 | $41,756.30 | $2,571,304 |
| 2018-08-28 | $0.02178 | $0.02224 | $0.02161 | $0.02224 | $40,562.40 | $2,633,690 |
| 2018-08-29 | $0.02221 | $0.02230 | $0.02185 | $0.02197 | $45,905.80 | $2,602,349 |
| 2018-08-30 | $0.02196 | $0.02277 | $0.02138 | $0.02268 | $40,250.60 | $2,686,789 |
| 2018-08-31 | $0.02269 | $0.02281 | $0.02218 | $0.02231 | $36,424.20 | $2,641,957 |