Copperlark CLR
Xếp hạng #?
00:14:02 17/05/2016
Copperlark (CLR)
Không hoạt động
Lịch sử giá Copperlark (CLR) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.1562 | $0.1596 | $0.1338 | $0.1582 | $893.11 | $1,042,619 |
| 2014-03-02 | $0.1587 | $0.1588 | $0.1450 | $0.1467 | $545.64 | $969,126 |
| 2014-03-03 | $0.1474 | $0.1757 | $0.1411 | $0.1669 | $772.55 | $1,106,236 |
| 2014-03-04 | $0.1671 | $0.1719 | $0.1515 | $0.1665 | $1,045.32 | $1,106,304 |
| 2014-03-05 | $0.1664 | $0.1734 | $0.1503 | $0.1730 | $491.56 | $1,152,630 |
| 2014-03-06 | $0.1728 | $0.1869 | $0.1668 | $0.1788 | $1,219.06 | $1,194,788 |
| 2014-03-07 | $0.1789 | $0.1848 | $0.1603 | $0.1636 | $1,511.06 | $1,095,333 |
| 2014-03-08 | $0.1637 | $0.1651 | $0.1358 | $0.1358 | $874.65 | $912,186 |
| 2014-03-09 | $0.1356 | $0.1486 | $0.1204 | $0.1344 | $1,856.59 | $904,949 |
| 2014-03-10 | $0.1343 | $0.1382 | $0.1178 | $0.1229 | $1,041.71 | $829,372 |
| 2014-03-11 | $0.1229 | $0.1268 | $0.1091 | $0.1132 | $1,036.45 | $766,344 |
| 2014-03-12 | $0.1128 | $0.1311 | $0.1128 | $0.1208 | $991.69 | $819,780 |
| 2014-03-13 | $0.1211 | $0.1283 | $0.1145 | $0.1149 | $5,286.19 | $781,426 |
| 2014-03-14 | $0.1149 | $0.1192 | $0.1094 | $0.1097 | $620.98 | $748,278 |
| 2014-03-15 | $0.1098 | $0.1140 | $0.1053 | $0.1055 | $775.08 | $721,281 |
| 2014-03-16 | $0.1055 | $0.1109 | $0.09526 | $0.09554 | $2,075.26 | $655,095 |
| 2014-03-17 | $0.09551 | $0.1068 | $0.09353 | $0.09962 | $2,214.53 | $684,650 |
| 2014-03-18 | $0.09954 | $0.1053 | $0.09713 | $0.09837 | $950.78 | $677,830 |
| 2014-03-19 | $0.09822 | $0.1031 | $0.09788 | $0.1019 | $1,773.53 | $703,891 |
| 2014-03-20 | $0.1018 | $0.1018 | $0.09417 | $0.09430 | $890.94 | $653,196 |
| 2014-03-21 | $0.09423 | $0.1957 | $0.09050 | $0.1686 | $2,990.29 | $1,170,984 |
| 2014-03-22 | $0.1685 | $0.1715 | $0.1381 | $0.1432 | $1,076.24 | $997,248 |
| 2014-03-23 | $0.1434 | $0.1505 | $0.1270 | $0.1349 | $1,337.44 | $941,961 |
| 2014-03-24 | $0.1351 | $0.1483 | $0.1340 | $0.1424 | $997.84 | $997,284 |
| 2014-03-25 | $0.1428 | $0.1512 | $0.1313 | $0.1460 | $1,321.22 | $1,024,928 |
| 2014-03-26 | $0.1459 | $0.1705 | $0.1444 | $0.1464 | $1,356.29 | $1,030,138 |
| 2014-03-27 | $0.1462 | $0.1463 | $0.1160 | $0.1160 | $1,685.32 | $818,606 |
| 2014-03-28 | $0.1175 | $0.1338 | $0.1104 | $0.1190 | $807.44 | $841,493 |
| 2014-03-29 | $0.1204 | $0.1229 | $0.1112 | $0.1115 | $521.54 | $791,005 |
| 2014-03-30 | $0.1118 | $0.1146 | $0.09948 | $0.1023 | $1,666.79 | $727,404 |
| 2014-03-31 | $0.1027 | $0.1090 | $0.09853 | $0.1053 | $1,433.46 | $750,554 |