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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01573 | $0.01573 | $0.01573 | $0.01573 | $0 | $1,439,690 |
| 2019-11-02 | $0.01573 | $0.02031 | $0.01464 | $0.02023 | $35,495.95 | $1,852,282 |
| 2019-11-03 | $0.02023 | $0.02035 | $0.01630 | $0.01708 | $11.47 | $1,563,306 |
| 2019-11-04 | $0.01707 | $0.01809 | $0.01702 | $0.01720 | $6.25 | $1,574,433 |
| 2019-11-05 | $0.01720 | $0.01794 | $0.01528 | $0.01557 | $0 | $1,425,769 |
| 2019-11-06 | $0.01557 | $0.01868 | $0.01557 | $0.01799 | $338.37 | $1,667,748 |
| 2019-11-07 | $0.01797 | $0.01860 | $0.01725 | $0.01737 | $15.20 | $1,610,805 |
| 2019-11-08 | $0.01736 | $0.01739 | $0.01462 | $0.01474 | $71.15 | $1,367,127 |
| 2019-11-09 | $0.01474 | $0.01486 | $0.01472 | $0.01478 | $0 | $1,370,481 |
| 2019-11-10 | $0.01478 | $0.01478 | $0.01478 | $0.01478 | $0 | $1,370,481 |
| 2019-11-11 | $0.01478 | $0.01478 | $0.01478 | $0.01478 | $0 | $1,370,481 |
| 2019-11-12 | $0.01478 | $0.01478 | $0.01478 | $0.01478 | $0 | $1,372,955 |
| 2019-11-13 | $0.01478 | $0.01478 | $0.01478 | $0.01478 | $0 | $1,372,955 |
| 2019-11-14 | $0.01478 | $0.01478 | $0.01478 | $0.01478 | $0 | $1,372,955 |
| 2019-11-15 | $0.01478 | $0.01478 | $0.01478 | $0.01478 | $0 | $1,372,955 |
| 2019-11-16 | $0.01478 | $0.01478 | $0.01478 | $0.01478 | $0 | $1,380,714 |
| 2019-11-17 | $0.01478 | $0.02047 | $0.01478 | $0.02014 | $7,778.12 | $1,881,442 |
| 2019-11-18 | $0.02014 | $0.02033 | $0.01949 | $0.01964 | $6,874.00 | $1,834,748 |
| 2019-11-19 | $0.01963 | $0.01985 | $0.01905 | $0.01918 | $0 | $1,791,809 |
| 2019-11-20 | $0.01918 | $0.01918 | $0.01918 | $0.01918 | $0 | $1,791,809 |
| 2019-11-21 | $0.01918 | $0.01918 | $0.01918 | $0.01918 | $0 | $1,791,809 |
| 2019-11-22 | $0.01918 | $0.01918 | $0.01918 | $0.01918 | $0 | $1,791,809 |
| 2019-11-23 | $0.01918 | $0.01918 | $0.01918 | $0.01918 | $0 | $1,791,809 |
| 2019-11-24 | $0.01918 | $0.01918 | $0.006442 | $0.006442 | $23.90 | $601,784 |
| 2019-11-25 | $0.006438 | $0.01574 | $0.006026 | $0.006600 | $1,026.60 | $616,603 |
| 2019-11-26 | $0.006602 | $0.006742 | $0.006544 | $0.006570 | $0 | $613,776 |
| 2019-11-27 | $0.006570 | $0.01750 | $0.006570 | $0.008099 | $12,843.12 | $770,220 |
| 2019-11-28 | $0.008096 | $0.008281 | $0.008054 | $0.008118 | $0 | $777,386 |
| 2019-11-29 | $0.008118 | $0.01726 | $0.008118 | $0.01707 | $1,551.28 | $1,643,617 |
| 2019-11-30 | $0.01707 | $0.01724 | $0.01689 | $0.01697 | $0 | $1,642,854 |