Copperlark CLR
Xếp hạng #?
00:14:02 17/05/2016
Copperlark (CLR)
Không hoạt động
Lịch sử giá Copperlark (CLR) Tháng 12/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-12-01 | $0.5701 | $0.5885 | $0.2670 | $0.3527 | $0 | $1,753,210 |
| 2013-12-02 | $0.3511 | $0.4410 | $0.2571 | $0.3182 | $0 | $1,588,025 |
| 2013-12-03 | $0.3192 | $0.4038 | $0.2277 | $0.2480 | $0 | $1,241,625 |
| 2013-12-04 | $0.2479 | $0.3997 | $0.2474 | $0.3338 | $0 | $1,676,489 |
| 2013-12-05 | $0.3343 | $0.3348 | $0.2462 | $0.2873 | $0 | $1,448,677 |
| 2013-12-06 | $0.2866 | $0.3227 | $0.2082 | $0.2082 | $0 | $1,053,607 |
| 2013-12-07 | $0.2097 | $0.2307 | $0.1515 | $0.1606 | $0 | $815,686 |
| 2013-12-08 | $0.1604 | $0.2494 | $0.1543 | $0.2467 | $0 | $1,257,314 |
| 2013-12-09 | $0.2461 | $0.3222 | $0.2424 | $0.2858 | $0 | $1,462,103 |
| 2013-12-10 | $0.2855 | $0.3659 | $0.2463 | $0.3461 | $0 | $1,775,961 |
| 2013-12-11 | $0.3463 | $0.3643 | $0.2928 | $0.3242 | $0 | $1,670,018 |
| 2013-12-12 | $0.3257 | $0.3540 | $0.3153 | $0.3275 | $0 | $1,693,533 |
| 2013-12-13 | $0.3282 | $1.25 | $0.3271 | $1.25 | $0 | $6,505,461 |
| 2013-12-14 | $1.26 | $1.26 | $0.4435 | $0.8551 | $0 | $4,457,244 |
| 2013-12-15 | $0.8578 | $0.8589 | $0.5655 | $0.6392 | $0 | $3,344,093 |
| 2013-12-16 | $0.6423 | $0.6437 | $0.3533 | $0.4660 | $0 | $2,446,817 |
| 2013-12-17 | $0.4663 | $0.5412 | $0.3785 | $0.5374 | $0 | $2,832,099 |
| 2013-12-18 | $0.5343 | $0.6016 | $0.3028 | $0.3978 | $0 | $2,103,832 |
| 2013-12-19 | $0.3950 | $0.5231 | $0.2592 | $0.5190 | $0 | $2,754,188 |
| 2013-12-20 | $0.5207 | $0.5207 | $0.06486 | $0.4298 | $0 | $2,288,503 |
| 2013-12-21 | $0.4277 | $0.4580 | $0.4042 | $0.4324 | $0 | $2,309,032 |
| 2013-12-22 | $0.4296 | $0.4774 | $0.4129 | $0.4257 | $0 | $2,281,039 |
| 2013-12-23 | $0.4229 | $0.4732 | $0.3942 | $0.4680 | $0 | $2,517,339 |
| 2013-12-24 | $0.4673 | $0.4757 | $0.4281 | $0.4444 | $0 | $2,398,502 |
| 2013-12-25 | $0.4449 | $0.4673 | $0.3990 | $0.4673 | $0 | $2,530,499 |
| 2013-12-26 | $0.4685 | $0.4996 | $0.4380 | $0.4800 | $0 | $2,607,759 |
| 2013-12-27 | $0.4809 | $0.5127 | $0.4447 | $0.4574 | $5,426.88 | $2,492,117 |
| 2013-12-28 | $0.4592 | $0.4620 | $0.4064 | $0.4418 | $4,170.99 | $2,415,844 |
| 2013-12-29 | $0.4419 | $0.4460 | $0.4192 | $0.4401 | $1,379.70 | $2,413,927 |
| 2013-12-30 | $0.4379 | $0.4448 | $0.3428 | $0.4084 | $3,805.95 | $2,247,183 |
| 2013-12-31 | $0.4106 | $0.4107 | $0.3506 | $0.3954 | $4,683.78 | $2,182,498 |