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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01634 | $0.01641 | $0.01612 | $0.01630 | $30,788.40 | $1,930,201 |
| 2018-10-02 | $0.01628 | $0.01635 | $0.01614 | $0.01621 | $30,125.00 | $1,919,517 |
| 2018-10-03 | $0.01619 | $0.01655 | $0.01568 | $0.01655 | $33,971.20 | $1,959,908 |
| 2018-10-04 | $0.01656 | $0.01710 | $0.01653 | $0.01657 | $36,417.80 | $1,962,916 |
| 2018-10-05 | $0.01658 | $0.01673 | $0.01592 | $0.01606 | $32,142.50 | $1,902,828 |
| 2018-10-06 | $0.01608 | $0.01617 | $0.01569 | $0.01574 | $27,371.70 | $1,864,428 |
| 2018-10-07 | $0.01577 | $0.01588 | $0.01570 | $0.01586 | $28,116.50 | $1,878,464 |
| 2018-10-08 | $0.01588 | $0.01622 | $0.01584 | $0.01613 | $28,402.20 | $1,910,397 |
| 2018-10-09 | $0.01615 | $0.01617 | $0.01600 | $0.01609 | $23,803.20 | $1,905,908 |
| 2018-10-10 | $0.01606 | $0.01699 | $0.01601 | $0.01698 | $34,905.50 | $2,011,420 |
| 2018-10-11 | $0.01696 | $0.01696 | $0.01592 | $0.01592 | $86,139.80 | $1,886,210 |
| 2018-10-12 | $0.01591 | $0.01657 | $0.01584 | $0.01633 | $65,452.00 | $1,934,193 |
| 2018-10-13 | $0.01633 | $0.01667 | $0.01632 | $0.01655 | $29,017.30 | $1,959,825 |
| 2018-10-14 | $0.01654 | $0.01673 | $0.01618 | $0.01619 | $59,174.00 | $1,917,611 |
| 2018-10-15 | $0.01622 | $0.01779 | $0.01611 | $0.01705 | $35,551.90 | $2,018,941 |
| 2018-10-16 | $0.01706 | $0.01706 | $0.01629 | $0.01634 | $24,789.30 | $1,935,697 |
| 2018-10-17 | $0.01637 | $0.01639 | $0.01613 | $0.01624 | $20,379.20 | $1,923,331 |
| 2018-10-18 | $0.01624 | $0.01631 | $0.01574 | $0.01579 | $26,339.00 | $1,870,350 |
| 2018-10-19 | $0.01579 | $0.01603 | $0.01575 | $0.01597 | $28,111.20 | $1,891,754 |
| 2018-10-20 | $0.01598 | $0.01600 | $0.01559 | $0.01576 | $26,721.80 | $1,866,714 |
| 2018-10-21 | $0.01577 | $0.01581 | $0.01530 | $0.01535 | $28,568.30 | $1,818,554 |
| 2018-10-22 | $0.01535 | $0.01556 | $0.01523 | $0.01525 | $21,419.60 | $1,806,117 |
| 2018-10-23 | $0.01525 | $0.01556 | $0.01509 | $0.01513 | $30,684.20 | $1,791,892 |
| 2018-10-24 | $0.01510 | $0.01521 | $0.01508 | $0.01519 | $28,801.30 | $1,799,010 |
| 2018-10-25 | $0.01519 | $0.01528 | $0.01510 | $0.01517 | $24,641.40 | $1,796,926 |
| 2018-10-26 | $0.01516 | $0.01523 | $0.01506 | $0.01512 | $25,515.10 | $1,790,375 |
| 2018-10-27 | $0.01511 | $0.01522 | $0.01493 | $0.01518 | $27,278.70 | $1,797,494 |
| 2018-10-28 | $0.01520 | $0.01529 | $0.01517 | $0.01528 | $33,982.40 | $1,809,623 |
| 2018-10-29 | $0.01525 | $0.01550 | $0.01511 | $0.01525 | $47,136.80 | $1,805,738 |
| 2018-10-30 | $0.01525 | $0.01528 | $0.01514 | $0.01520 | $39,573.60 | $1,800,597 |
| 2018-10-31 | $0.01522 | $0.01522 | $0.01511 | $0.01511 | $37,345.80 | $1,790,245 |