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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.008970 | $0.02401 | $0.008967 | $0.02179 | $8,935.03 | $2,108,581 |
| 2019-09-02 | $0.02180 | $0.02230 | $0.01371 | $0.01469 | $177.00 | $1,421,596 |
| 2019-09-03 | $0.01469 | $0.01648 | $0.01288 | $0.01482 | $162.58 | $1,434,692 |
| 2019-09-04 | $0.01482 | $0.01503 | $0.01456 | $0.01479 | $51.13 | $1,431,382 |
| 2019-09-05 | $0.01479 | $0.01594 | $0.01278 | $0.01294 | $146.13 | $1,252,561 |
| 2019-09-06 | $0.01294 | $0.01464 | $0.01231 | $0.01240 | $33.96 | $1,200,532 |
| 2019-09-07 | $0.01241 | $0.01302 | $0.01240 | $0.01272 | $4.70 | $1,231,189 |
| 2019-09-08 | $0.01271 | $0.01515 | $0.01158 | $0.01244 | $33.35 | $1,203,869 |
| 2019-09-09 | $0.01244 | $0.01365 | $0.01213 | $0.01233 | $190.95 | $1,192,961 |
| 2019-09-10 | $0.01232 | $0.01354 | $0.01117 | $0.01207 | $71.07 | $1,168,139 |
| 2019-09-11 | $0.01207 | $0.01920 | $0.01153 | $0.01912 | $47.48 | $1,850,711 |
| 2019-09-12 | $0.01911 | $0.01935 | $0.01112 | $0.01136 | $11.36 | $1,099,117 |
| 2019-09-13 | $0.01136 | $0.01139 | $0.01124 | $0.01139 | $8.20 | $1,102,691 |
| 2019-09-14 | $0.01139 | $0.01148 | $0.009361 | $0.01023 | $1,789.59 | $989,579 |
| 2019-09-15 | $0.01022 | $0.01154 | $0.01014 | $0.01153 | $0 | $1,115,899 |
| 2019-09-16 | $0.01153 | $0.01153 | $0.01102 | $0.01113 | $2.34 | $1,076,703 |
| 2019-09-17 | $0.01113 | $0.01114 | $0.01102 | $0.01102 | $7.06 | $1,066,988 |
| 2019-09-18 | $0.01101 | $0.01125 | $0.009126 | $0.009332 | $18.51 | $903,187 |
| 2019-09-19 | $0.009335 | $0.009335 | $0.008835 | $0.009213 | $15.99 | $891,643 |
| 2019-09-20 | $0.009211 | $0.01226 | $0.009135 | $0.01138 | $1,008.75 | $1,101,209 |
| 2019-09-21 | $0.01138 | $0.01217 | $0.01054 | $0.01057 | $5.94 | $1,022,500 |
| 2019-09-22 | $0.01056 | $0.01058 | $0.01026 | $0.01033 | $2.07 | $1,017,218 |
| 2019-09-23 | $0.01033 | $0.01033 | $0.009990 | $0.009990 | $0.2997 | $983,658 |
| 2019-09-24 | $0.009992 | $0.01008 | $0.009937 | $0.009952 | $0 | $1,062,746 |
| 2019-09-25 | $0.009952 | $0.009952 | $0.009952 | $0.009952 | $0 | $1,062,746 |
| 2019-09-26 | $0.009952 | $0.01123 | $0.009952 | $0.01113 | $655.51 | $1,194,908 |
| 2019-09-27 | $0.01113 | $0.01749 | $0.01005 | $0.01476 | $88,746.29 | $1,583,959 |
| 2019-09-28 | $0.01476 | $0.01895 | $0.01464 | $0.01894 | $748.89 | $2,032,080 |
| 2019-09-29 | $0.01893 | $0.01899 | $0.01723 | $0.01749 | $6.28 | $1,876,553 |
| 2019-09-30 | $0.01748 | $0.01749 | $0.01076 | $0.01417 | $335.02 | $1,520,476 |