Copperlark CLR
Xếp hạng #?
00:14:02 17/05/2016
Copperlark (CLR)
Không hoạt động
Lịch sử giá Copperlark (CLR) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.3016 | $0.3417 | $0.3011 | $0.3289 | $5,227.44 | $2,003,618 |
| 2014-02-02 | $0.3290 | $0.3346 | $0.3013 | $0.3178 | $1,002.26 | $1,941,508 |
| 2014-02-03 | $0.3173 | $0.3182 | $0.2849 | $0.2966 | $3,776.51 | $1,817,599 |
| 2014-02-04 | $0.2966 | $0.3068 | $0.2775 | $0.2779 | $6,413.53 | $1,707,794 |
| 2014-02-05 | $0.2785 | $0.2865 | $0.2578 | $0.2610 | $3,845.53 | $1,608,370 |
| 2014-02-06 | $0.2622 | $0.2720 | $0.2387 | $0.2401 | $2,294.11 | $1,483,959 |
| 2014-02-07 | $0.2406 | $0.2434 | $0.1963 | $0.2223 | $2,624.50 | $1,377,790 |
| 2014-02-08 | $0.2183 | $0.2227 | $0.1761 | $0.2007 | $1,519.74 | $1,247,485 |
| 2014-02-09 | $0.2000 | $0.2133 | $0.1900 | $0.2122 | $517.95 | $1,322,276 |
| 2014-02-10 | $0.2117 | $0.2186 | $0.1665 | $0.1941 | $1,310.35 | $1,212,651 |
| 2014-02-11 | $0.1948 | $0.2151 | $0.1673 | $0.1952 | $1,926.23 | $1,222,658 |
| 2014-02-12 | $0.1952 | $0.1986 | $0.1524 | $0.1759 | $13,030.90 | $1,105,242 |
| 2014-02-13 | $0.1757 | $0.1792 | $0.1224 | $0.1604 | $2,075.94 | $1,010,627 |
| 2014-02-14 | $0.1593 | $0.2012 | $0.1467 | $0.1986 | $7,093.49 | $1,254,472 |
| 2014-02-15 | $0.1982 | $0.2098 | $0.1802 | $0.1953 | $3,856.04 | $1,236,922 |
| 2014-02-16 | $0.1954 | $0.2428 | $0.1944 | $0.2282 | $4,756.49 | $1,449,684 |
| 2014-02-17 | $0.2273 | $0.2529 | $0.2128 | $0.2129 | $1,975.70 | $1,356,749 |
| 2014-02-18 | $0.2132 | $0.2349 | $0.1899 | $0.1948 | $1,071.40 | $1,245,181 |
| 2014-02-19 | $0.1946 | $0.1975 | $0.1798 | $0.1890 | $1,108.01 | $1,211,850 |
| 2014-02-20 | $0.1891 | $0.1911 | $0.1710 | $0.1724 | $470.33 | $1,108,025 |
| 2014-02-21 | $0.1726 | $0.1807 | $0.1560 | $0.1780 | $412.60 | $1,146,721 |
| 2014-02-22 | $0.1780 | $0.1996 | $0.1640 | $0.1816 | $874.34 | $1,173,231 |
| 2014-02-23 | $0.1819 | $0.1992 | $0.1760 | $0.1760 | $580.75 | $1,140,247 |
| 2014-02-24 | $0.1760 | $0.1805 | $0.1563 | $0.1585 | $181.09 | $1,029,721 |
| 2014-02-25 | $0.1567 | $0.1567 | $0.1177 | $0.1529 | $1,017.92 | $996,514 |
| 2014-02-26 | $0.1524 | $0.1806 | $0.1512 | $0.1740 | $629.50 | $1,136,659 |
| 2014-02-27 | $0.1737 | $0.1760 | $0.1451 | $0.1474 | $990.03 | $965,614 |
| 2014-02-28 | $0.1463 | $0.1619 | $0.1437 | $0.1560 | $876.91 | $1,024,491 |