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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01511 | $0.01631 | $0.01511 | $0.01546 | $35,514.30 | $1,831,441 |
| 2018-11-02 | $0.01546 | $0.01555 | $0.01533 | $0.01541 | $36,749.00 | $1,825,424 |
| 2018-11-03 | $0.01541 | $0.01542 | $0.01533 | $0.01538 | $36,897.30 | $1,821,373 |
| 2018-11-04 | $0.01538 | $0.01558 | $0.01536 | $0.01557 | $41,994.80 | $1,844,778 |
| 2018-11-05 | $0.01554 | $0.01591 | $0.01553 | $0.01588 | $49,748.20 | $1,880,774 |
| 2018-11-06 | $0.01590 | $0.01638 | $0.01585 | $0.01638 | $39,467.00 | $1,936,455 |
| 2018-11-07 | $0.01634 | $0.01649 | $0.01629 | $0.01632 | $38,088.90 | $1,933,470 |
| 2018-11-08 | $0.01631 | $0.01658 | $0.01618 | $0.01638 | $34,387.60 | $1,940,068 |
| 2018-11-09 | $0.01637 | $0.01644 | $0.01623 | $0.01634 | $40,701.40 | $1,935,152 |
| 2018-11-10 | $0.01633 | $0.01646 | $0.01603 | $0.01624 | $32,758.10 | $1,923,012 |
| 2018-11-11 | $0.01623 | $0.01624 | $0.01602 | $0.01612 | $37,222.50 | $1,908,857 |
| 2018-11-12 | $0.01612 | $0.01634 | $0.01612 | $0.01619 | $42,871.40 | $1,610,579 |
| 2018-11-13 | $0.01618 | $0.01622 | $0.01599 | $0.01610 | $39,898.40 | $1,602,062 |
| 2018-11-14 | $0.01606 | $0.01609 | $0.01458 | $0.01518 | $50,102.60 | $1,510,303 |
| 2018-11-15 | $0.01523 | $0.01527 | $0.01351 | $0.01400 | $44,202.90 | $1,395,375 |
| 2018-11-16 | $0.01402 | $0.01403 | $0.01369 | $0.01380 | $29,556.40 | $1,374,949 |
| 2018-11-17 | $0.01382 | $0.01392 | $0.01369 | $0.01382 | $28,978.40 | $1,376,563 |
| 2018-11-18 | $0.01383 | $0.01397 | $0.01374 | $0.01383 | $29,907.60 | $1,378,317 |
| 2018-11-19 | $0.01383 | $0.01384 | $0.01194 | $0.01194 | $28,264.10 | $1,192,078 |
| 2018-11-20 | $0.01190 | $0.01214 | $0.01009 | $0.01028 | $25,043.70 | $1,026,118 |
| 2018-11-21 | $0.01031 | $0.01079 | $0.01011 | $0.01068 | $25,346.20 | $1,066,505 |
| 2018-11-22 | $0.01068 | $0.01072 | $0.01022 | $0.01023 | $22,123.50 | $1,021,635 |
| 2018-11-23 | $0.01021 | $0.01024 | $0.009701 | $0.009821 | $23,881.10 | $980,600 |
| 2018-11-24 | $0.009821 | $0.009965 | $0.008892 | $0.009032 | $19,048.30 | $901,827 |
| 2018-11-25 | $0.009018 | $0.009050 | $0.007753 | $0.008526 | $21,854.10 | $851,213 |
| 2018-11-26 | $0.008503 | $0.008621 | $0.007869 | $0.008072 | $19,061.90 | $805,905 |
| 2018-11-27 | $0.008082 | $0.008110 | $0.007728 | $0.008039 | $15,169.40 | $802,650 |
| 2018-11-28 | $0.008040 | $0.009284 | $0.008040 | $0.008529 | $24,553.00 | $851,527 |
| 2018-11-29 | $0.008539 | $0.008691 | $0.008263 | $0.008413 | $26,558.20 | $839,994 |
| 2018-11-30 | $0.008418 | $0.008775 | $0.008244 | $0.008734 | $33,641.49 | $872,015 |