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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01314 | $0.01374 | $0.009095 | $0.01317 | $966.99 | $1,385,374 |
| 2019-08-02 | $0.01317 | $0.01323 | $0.01240 | $0.01252 | $4.02 | $1,316,870 |
| 2019-08-03 | $0.01252 | $0.01313 | $0.01249 | $0.01307 | $704.73 | $1,375,375 |
| 2019-08-04 | $0.01307 | $0.01704 | $0.01265 | $0.01430 | $1,903.97 | $1,504,595 |
| 2019-08-05 | $0.01430 | $0.01648 | $0.01430 | $0.01586 | $6,305.90 | $1,669,156 |
| 2019-08-06 | $0.01586 | $0.01595 | $0.01495 | $0.01530 | $469.62 | $1,610,150 |
| 2019-08-07 | $0.01530 | $0.01593 | $0.01394 | $0.01529 | $346.43 | $1,608,629 |
| 2019-08-08 | $0.01529 | $0.01567 | $0.009985 | $0.01240 | $613.43 | $1,304,904 |
| 2019-08-09 | $0.01314 | $0.01773 | $0.01276 | $0.01773 | $334.75 | $1,865,163 |
| 2019-08-10 | $0.01773 | $0.01773 | $0.01316 | $0.01372 | $461.27 | $1,443,222 |
| 2019-08-11 | $0.01372 | $0.01490 | $0.01175 | $0.01350 | $234.04 | $1,420,005 |
| 2019-08-12 | $0.01350 | $0.03467 | $0.01317 | $0.01916 | $575.54 | $2,007,255 |
| 2019-08-13 | $0.01922 | $0.01922 | $0.005655 | $0.009784 | $16,815.42 | $1,025,215 |
| 2019-08-14 | $0.009780 | $0.01545 | $0.009628 | $0.01195 | $4,254.56 | $1,252,352 |
| 2019-08-15 | $0.01195 | $0.01369 | $0.01018 | $0.01141 | $547.33 | $1,195,358 |
| 2019-08-16 | $0.01141 | $0.01281 | $0.01103 | $0.01174 | $191.01 | $1,230,015 |
| 2019-08-17 | $0.01186 | $0.01438 | $0.01169 | $0.01228 | $255.80 | $1,287,340 |
| 2019-08-18 | $0.01230 | $0.01234 | $0.01028 | $0.01167 | $164.74 | $1,222,690 |
| 2019-08-19 | $0.01167 | $0.01227 | $0.003296 | $0.009687 | $2,325.09 | $1,015,119 |
| 2019-08-20 | $0.009687 | $0.01133 | $0.004419 | $0.007007 | $2,503.60 | $706,193 |
| 2019-08-21 | $0.007009 | $0.007667 | $0.006447 | $0.006770 | $305.75 | $682,289 |
| 2019-08-22 | $0.006770 | $0.007785 | $0.006167 | $0.006171 | $36.75 | $621,985 |
| 2019-08-23 | $0.006171 | $0.007694 | $0.006119 | $0.007338 | $343.45 | $739,598 |
| 2019-08-24 | $0.007338 | $0.008826 | $0.007035 | $0.008654 | $662.18 | $872,161 |
| 2019-08-25 | $0.008654 | $0.008819 | $0.008001 | $0.008086 | $488.31 | $814,909 |
| 2019-08-26 | $0.008094 | $0.01006 | $0.007796 | $0.008196 | $212.33 | $793,236 |
| 2019-08-27 | $0.008195 | $0.008875 | $0.008033 | $0.008267 | $178.61 | $800,075 |
| 2019-08-28 | $0.008267 | $0.008331 | $0.007881 | $0.008061 | $9.67 | $780,165 |
| 2019-08-29 | $0.008062 | $0.008062 | $0.007761 | $0.007786 | $14.67 | $753,570 |
| 2019-08-30 | $0.007781 | $0.007954 | $0.006830 | $0.007780 | $107.63 | $752,942 |
| 2019-08-31 | $0.007781 | $0.009946 | $0.007773 | $0.008971 | $862.68 | $868,257 |