Copperlark CLR
Xếp hạng #?
00:14:02 17/05/2016
Copperlark (CLR)
Không hoạt động
Lịch sử giá Copperlark (CLR) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.1053 | $0.1114 | $0.1021 | $0.1065 | $195.80 | $761,372 |
| 2014-04-02 | $0.1067 | $0.1156 | $0.09540 | $0.09672 | $2,510.89 | $692,894 |
| 2014-04-03 | $0.09657 | $0.1012 | $0.09261 | $0.1001 | $1,600.51 | $718,663 |
| 2014-04-04 | $0.1003 | $0.1005 | $0.06939 | $0.08323 | $483.86 | $599,325 |
| 2014-04-05 | $0.08307 | $0.08467 | $0.07278 | $0.08315 | $178.44 | $600,182 |
| 2014-04-06 | $0.08342 | $0.09057 | $0.08141 | $0.09055 | $663.76 | $655,229 |
| 2014-04-07 | $0.09074 | $0.09755 | $0.08812 | $0.09396 | $399.93 | $681,529 |
| 2014-04-08 | $0.09359 | $0.1006 | $0.08929 | $0.09157 | $631.93 | $665,941 |
| 2014-04-09 | $0.09158 | $0.1013 | $0.09033 | $0.09297 | $220.24 | $677,753 |
| 2014-04-10 | $0.09287 | $0.09292 | $0.07535 | $0.07671 | $575.64 | $560,508 |
| 2014-04-11 | $0.07640 | $0.09415 | $0.07594 | $0.09258 | $176.70 | $678,274 |
| 2014-04-12 | $0.09257 | $0.09506 | $0.08528 | $0.08549 | $136.98 | $627,736 |
| 2014-04-13 | $0.08556 | $0.08676 | $0.07527 | $0.08238 | $187.79 | $606,507 |
| 2014-04-14 | $0.08253 | $0.08945 | $0.07774 | $0.08717 | $681.03 | $643,236 |
| 2014-04-15 | $0.08709 | $0.1038 | $0.08258 | $0.08508 | $2,127.30 | $629,173 |
| 2014-04-16 | $0.08617 | $0.09166 | $0.08376 | $0.08756 | $258.15 | $649,103 |
| 2014-04-17 | $0.08784 | $0.08857 | $0.08146 | $0.08292 | $32.54 | $616,150 |
| 2014-04-18 | $0.08289 | $0.08434 | $0.07801 | $0.08089 | $158.45 | $602,502 |
| 2014-04-19 | $0.08088 | $0.08923 | $0.07841 | $0.08888 | $537.95 | $663,639 |
| 2014-04-20 | $0.08891 | $0.08960 | $0.08501 | $0.08564 | $110.31 | $640,893 |
| 2014-04-21 | $0.08556 | $0.08777 | $0.08227 | $0.08255 | $366.79 | $619,142 |
| 2014-04-22 | $0.08250 | $0.08379 | $0.07999 | $0.08003 | $851.52 | $601,665 |
| 2014-04-23 | $0.08011 | $0.08090 | $0.06093 | $0.07860 | $311.82 | $592,359 |
| 2014-04-24 | $0.07852 | $0.07876 | $0.06045 | $0.07458 | $276.21 | $563,443 |
| 2014-04-25 | $0.07453 | $0.07456 | $0.06372 | $0.06600 | $227.99 | $499,616 |
| 2014-04-26 | $0.06603 | $0.06914 | $0.06421 | $0.06696 | $138.11 | $508,121 |
| 2014-04-27 | $0.06676 | $0.06705 | $0.05806 | $0.05806 | $70.68 | $441,601 |
| 2014-04-28 | $0.05730 | $0.05815 | $0.04138 | $0.04695 | $303.22 | $357,976 |
| 2014-04-29 | $0.04692 | $0.05374 | $0.03663 | $0.05366 | $99.52 | $410,013 |
| 2014-04-30 | $0.05362 | $0.05429 | $0.05256 | $0.05356 | $104.48 | $409,726 |