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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.006053 | $0.006262 | $0.006032 | $0.006123 | $1,059.15 | $641,713 |
| 2019-06-02 | $0.006123 | $0.006427 | $0.006119 | $0.006341 | $539.70 | $664,614 |
| 2019-06-03 | $0.006341 | $0.006400 | $0.005947 | $0.005993 | $504.09 | $628,043 |
| 2019-06-04 | $0.005956 | $0.005956 | $0.005698 | $0.005879 | $0 | $616,099 |
| 2019-06-05 | $0.005879 | $0.005879 | $0.005879 | $0.005879 | $0 | $616,099 |
| 2019-06-06 | $0.005879 | $0.006351 | $0.005084 | $0.006350 | $56.33 | $665,520 |
| 2019-06-07 | $0.006350 | $0.006828 | $0.004841 | $0.005287 | $17.45 | $554,131 |
| 2019-06-08 | $0.005286 | $0.006586 | $0.005071 | $0.005777 | $216.27 | $605,411 |
| 2019-06-09 | $0.005776 | $0.006160 | $0.005355 | $0.005760 | $28.72 | $603,640 |
| 2019-06-10 | $0.005748 | $0.006318 | $0.005351 | $0.006318 | $587.82 | $662,205 |
| 2019-06-11 | $0.006304 | $0.006379 | $0.005826 | $0.006350 | $246.10 | $665,495 |
| 2019-06-12 | $0.006350 | $0.006782 | $0.006326 | $0.006782 | $1,395.69 | $710,774 |
| 2019-06-13 | $0.006782 | $0.006853 | $0.006606 | $0.006714 | $339.95 | $703,629 |
| 2019-06-14 | $0.006714 | $0.006750 | $0.005953 | $0.006402 | $793.10 | $670,910 |
| 2019-06-15 | $0.006389 | $0.006830 | $0.006360 | $0.006722 | $451.79 | $704,462 |
| 2019-06-16 | $0.006722 | $0.006952 | $0.006665 | $0.006776 | $0 | $710,135 |
| 2019-06-17 | $0.006776 | $0.006805 | $0.004556 | $0.004902 | $323.64 | $513,755 |
| 2019-06-18 | $0.004900 | $0.01867 | $0.004863 | $0.01867 | $123.71 | $1,956,669 |
| 2019-06-19 | $0.01867 | $0.02050 | $0.006126 | $0.006197 | $454.41 | $649,518 |
| 2019-06-20 | $0.006196 | $0.006922 | $0.003650 | $0.006392 | $10.90 | $669,868 |
| 2019-06-21 | $0.006395 | $0.007325 | $0.005942 | $0.006306 | $117.00 | $660,892 |
| 2019-06-22 | $0.006324 | $0.008453 | $0.006021 | $0.006923 | $122.75 | $725,518 |
| 2019-06-23 | $0.006922 | $0.007403 | $0.004834 | $0.005027 | $535.38 | $526,829 |
| 2019-06-24 | $0.005027 | $0.007250 | $0.004916 | $0.006543 | $454.62 | $685,734 |
| 2019-06-25 | $0.006542 | $0.007583 | $0.006349 | $0.006779 | $613.38 | $710,465 |
| 2019-06-26 | $0.006779 | $0.007739 | $0.003406 | $0.007435 | $2,479.04 | $779,262 |
| 2019-06-27 | $0.007435 | $0.007593 | $0.006138 | $0.006750 | $185.89 | $707,389 |
| 2019-06-28 | $0.006760 | $0.01915 | $0.006592 | $0.01292 | $798.33 | $1,354,416 |
| 2019-06-29 | $0.01294 | $0.01295 | $0.007007 | $0.007289 | $93.88 | $763,886 |
| 2019-06-30 | $0.007283 | $0.007435 | $0.006568 | $0.006568 | $0 | $688,372 |