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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02231 | $0.02314 | $0.02230 | $0.02299 | $36,786.60 | $2,722,951 |
| 2018-09-02 | $0.02300 | $0.02321 | $0.02273 | $0.02312 | $33,352.90 | $2,738,278 |
| 2018-09-03 | $0.02314 | $0.02316 | $0.02285 | $0.02289 | $34,917.10 | $2,710,727 |
| 2018-09-04 | $0.02289 | $0.02289 | $0.02177 | $0.02194 | $40,530.90 | $2,599,056 |
| 2018-09-05 | $0.02194 | $0.02202 | $0.01941 | $0.01941 | $48,364.10 | $2,299,339 |
| 2018-09-06 | $0.01930 | $0.01930 | $0.01798 | $0.01834 | $37,534.10 | $2,172,827 |
| 2018-09-07 | $0.01834 | $0.01855 | $0.01794 | $0.01799 | $30,219.00 | $2,131,146 |
| 2018-09-08 | $0.01799 | $0.01822 | $0.01638 | $0.01658 | $25,226.70 | $1,963,781 |
| 2018-09-09 | $0.01655 | $0.01681 | $0.01588 | $0.01638 | $24,391.80 | $1,940,234 |
| 2018-09-10 | $0.01638 | $0.01656 | $0.01618 | $0.01638 | $27,097.00 | $1,939,997 |
| 2018-09-11 | $0.01641 | $0.01650 | $0.01597 | $0.01610 | $24,109.90 | $1,907,483 |
| 2018-09-12 | $0.01611 | $0.01612 | $0.01525 | $0.01578 | $17,655.30 | $1,868,514 |
| 2018-09-13 | $0.01579 | $0.01687 | $0.01579 | $0.01683 | $24,553.40 | $1,993,096 |
| 2018-09-14 | $0.01676 | $0.01763 | $0.01639 | $0.01689 | $38,487.70 | $2,001,139 |
| 2018-09-15 | $0.01683 | $0.01768 | $0.01678 | $0.01756 | $26,127.50 | $2,079,467 |
| 2018-09-16 | $0.01758 | $0.01758 | $0.01708 | $0.01740 | $27,948.20 | $2,060,895 |
| 2018-09-17 | $0.01741 | $0.01753 | $0.01647 | $0.01655 | $34,538.00 | $1,960,441 |
| 2018-09-18 | $0.01655 | $0.01707 | $0.01638 | $0.01700 | $36,645.90 | $2,013,078 |
| 2018-09-19 | $0.01700 | $0.01710 | $0.01656 | $0.01691 | $26,976.30 | $2,002,489 |
| 2018-09-20 | $0.01691 | $0.01740 | $0.01688 | $0.01739 | $34,300.10 | $2,059,699 |
| 2018-09-21 | $0.01740 | $0.01830 | $0.01729 | $0.01800 | $36,180.00 | $2,132,034 |
| 2018-09-22 | $0.01803 | $0.02364 | $0.01708 | $0.01762 | $48,531.00 | $2,086,610 |
| 2018-09-23 | $0.01761 | $0.02013 | $0.01752 | $0.01845 | $44,386.90 | $2,185,655 |
| 2018-09-24 | $0.01845 | $0.01845 | $0.01688 | $0.01695 | $31,627.90 | $2,007,902 |
| 2018-09-25 | $0.01701 | $0.01701 | $0.01578 | $0.01588 | $44,908.90 | $1,880,880 |
| 2018-09-26 | $0.01592 | $0.01614 | $0.01560 | $0.01596 | $22,538.70 | $1,890,273 |
| 2018-09-27 | $0.01597 | $0.01665 | $0.01590 | $0.01656 | $29,618.30 | $1,960,974 |
| 2018-09-28 | $0.01656 | $0.01682 | $0.01628 | $0.01647 | $30,958.20 | $1,950,645 |
| 2018-09-29 | $0.01644 | $0.01681 | $0.01615 | $0.01647 | $32,719.20 | $1,950,906 |
| 2018-09-30 | $0.01647 | $0.01657 | $0.01613 | $0.01637 | $35,558.90 | $1,938,410 |