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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.006568 | $0.007036 | $0.006234 | $0.006546 | $8.31 | $686,064 |
| 2019-07-02 | $0.006548 | $0.007223 | $0.006014 | $0.007192 | $14.38 | $753,715 |
| 2019-07-03 | $0.007192 | $0.007560 | $0.006902 | $0.007316 | $6.26 | $766,734 |
| 2019-07-04 | $0.007316 | $0.007341 | $0.003990 | $0.004011 | $43.12 | $420,390 |
| 2019-07-05 | $0.004012 | $0.006653 | $0.003987 | $0.006609 | $161.98 | $692,666 |
| 2019-07-06 | $0.006606 | $0.007197 | $0.006304 | $0.006451 | $64.05 | $676,115 |
| 2019-07-07 | $0.006451 | $0.006742 | $0.006203 | $0.006358 | $62.14 | $666,337 |
| 2019-07-08 | $0.006358 | $0.007635 | $0.005514 | $0.006828 | $81.40 | $715,645 |
| 2019-07-09 | $0.006832 | $0.007343 | $0.005382 | $0.006265 | $258.32 | $656,601 |
| 2019-07-10 | $0.006265 | $0.007094 | $0.003386 | $0.003467 | $344.47 | $364,193 |
| 2019-07-11 | $0.003468 | $0.005918 | $0.003042 | $0.005421 | $241.07 | $569,442 |
| 2019-07-12 | $0.005427 | $0.006402 | $0.005080 | $0.006300 | $0 | $661,704 |
| 2019-07-13 | $0.006310 | $0.006316 | $0.005208 | $0.006169 | $0.1657 | $647,955 |
| 2019-07-14 | $0.006171 | $0.006208 | $0.004525 | $0.004855 | $294.66 | $509,934 |
| 2019-07-15 | $0.004847 | $0.004861 | $0.004012 | $0.004303 | $104.02 | $451,933 |
| 2019-07-16 | $0.004303 | $0.007773 | $0.004227 | $0.006888 | $253.92 | $723,547 |
| 2019-07-17 | $0.006888 | $0.007316 | $0.003684 | $0.003873 | $40.53 | $406,861 |
| 2019-07-18 | $0.003875 | $0.005034 | $0.003812 | $0.004614 | $152.71 | $484,604 |
| 2019-07-19 | $0.004614 | $0.004679 | $0.004438 | $0.004568 | $29.27 | $479,823 |
| 2019-07-20 | $0.004569 | $0.005088 | $0.004319 | $0.004723 | $36.63 | $496,139 |
| 2019-07-21 | $0.004723 | $0.004989 | $0.004622 | $0.004975 | $0.2432 | $523,394 |
| 2019-07-22 | $0.004976 | $0.005062 | $0.004508 | $0.005039 | $75.46 | $530,127 |
| 2019-07-23 | $0.005038 | $0.005041 | $0.004508 | $0.004514 | $2.88 | $474,894 |
| 2019-07-24 | $0.004514 | $0.004624 | $0.004232 | $0.004421 | $1.29 | $465,163 |
| 2019-07-25 | $0.004419 | $0.004737 | $0.004396 | $0.004607 | $16.28 | $484,731 |
| 2019-07-26 | $0.004607 | $0.004609 | $0.004415 | $0.004415 | $3.91 | $464,499 |
| 2019-07-27 | $0.004415 | $0.004522 | $0.004168 | $0.004271 | $26.13 | $449,336 |
| 2019-07-28 | $0.004271 | $0.005415 | $0.004158 | $0.005346 | $574.09 | $562,477 |
| 2019-07-29 | $0.005346 | $0.01381 | $0.005328 | $0.01378 | $4,494.37 | $1,450,118 |
| 2019-07-30 | $0.01378 | $0.01511 | $0.01267 | $0.01335 | $1,296.34 | $1,404,082 |
| 2019-07-31 | $0.01334 | $0.01381 | $0.01295 | $0.01313 | $14.76 | $1,381,579 |