Copperlark CLR
Xếp hạng #?
00:14:02 17/05/2016
Copperlark (CLR)
Không hoạt động
Lịch sử giá Copperlark (CLR) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.3959 | $0.4164 | $0.3942 | $0.4094 | $1,285.97 | $2,268,008 |
| 2014-01-02 | $0.4105 | $0.4145 | $0.3761 | $0.3941 | $2,141.72 | $2,189,907 |
| 2014-01-03 | $0.3944 | $0.4131 | $0.3259 | $0.3455 | $1,806.88 | $1,925,699 |
| 2014-01-04 | $0.3474 | $0.4455 | $0.3433 | $0.4212 | $2,172.21 | $2,355,211 |
| 2014-01-05 | $0.4207 | $0.4593 | $0.3783 | $0.3827 | $1,422.91 | $2,146,796 |
| 2014-01-06 | $0.3838 | $0.4092 | $0.3310 | $0.3849 | $7,420.11 | $2,163,924 |
| 2014-01-07 | $0.3859 | $0.4099 | $0.3336 | $0.3513 | $1,920.31 | $1,983,813 |
| 2014-01-08 | $0.3486 | $0.3853 | $0.3260 | $0.3833 | $3,181.64 | $2,170,766 |
| 2014-01-09 | $0.3827 | $0.3917 | $0.3095 | $0.3264 | $2,399.50 | $1,854,800 |
| 2014-01-10 | $0.3263 | $0.3278 | $0.3078 | $0.3257 | $1,449.48 | $1,856,362 |
| 2014-01-11 | $0.3253 | $0.3613 | $0.3246 | $0.3464 | $1,466.24 | $1,981,004 |
| 2014-01-12 | $0.3485 | $0.3528 | $0.3123 | $0.3177 | $537.65 | $1,821,872 |
| 2014-01-13 | $0.3165 | $0.3165 | $0.2330 | $0.2338 | $3,222.65 | $1,344,267 |
| 2014-01-14 | $0.2343 | $0.2627 | $0.2296 | $0.2500 | $5,093.28 | $1,442,365 |
| 2014-01-15 | $0.2499 | $0.2692 | $0.2431 | $0.2669 | $9,849.52 | $1,544,874 |
| 2014-01-16 | $0.2667 | $0.2884 | $0.2596 | $0.2841 | $3,586.09 | $1,649,353 |
| 2014-01-17 | $0.2837 | $0.4478 | $0.2760 | $0.3496 | $11,901.90 | $2,036,111 |
| 2014-01-18 | $0.3502 | $0.4035 | $0.3430 | $0.4032 | $3,999.81 | $2,355,971 |
| 2014-01-19 | $0.4030 | $0.4186 | $0.3677 | $0.4094 | $5,234.89 | $2,399,861 |
| 2014-01-20 | $0.4096 | $0.4610 | $0.3970 | $0.4568 | $5,344.20 | $2,686,574 |
| 2014-01-21 | $0.4566 | $0.4642 | $0.3804 | $0.4048 | $11,146.70 | $2,386,483 |
| 2014-01-22 | $0.4062 | $0.4069 | $0.3668 | $0.3769 | $949.40 | $2,228,111 |
| 2014-01-23 | $0.3768 | $0.3782 | $0.3389 | $0.3494 | $8,075.49 | $2,072,375 |
| 2014-01-24 | $0.3495 | $0.3545 | $0.3217 | $0.3427 | $4,922.23 | $2,039,543 |
| 2014-01-25 | $0.3424 | $0.3835 | $0.3410 | $0.3687 | $2,522.02 | $2,200,106 |
| 2014-01-26 | $0.3687 | $0.3930 | $0.3523 | $0.3707 | $2,953.66 | $2,219,406 |
| 2014-01-27 | $0.3704 | $0.3779 | $0.2869 | $0.2924 | $4,278.80 | $1,754,887 |
| 2014-01-28 | $0.2934 | $0.3441 | $0.2684 | $0.3372 | $3,516.08 | $2,029,727 |
| 2014-01-29 | $0.3361 | $0.3429 | $0.3136 | $0.3139 | $1,379.49 | $1,895,474 |
| 2014-01-30 | $0.3139 | $0.3224 | $0.2914 | $0.3049 | $2,962.07 | $1,846,671 |
| 2014-01-31 | $0.3047 | $0.3201 | $0.2925 | $0.3021 | $2,656.35 | $1,835,188 |