Copperlark CLR
Xếp hạng #?
00:14:02 17/05/2016
Copperlark (CLR)
Không hoạt động
Lịch sử giá Copperlark (CLR) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.05436 | $0.05813 | $0.04534 | $0.04799 | $275.51 | $368,444 |
| 2014-05-02 | $0.04795 | $0.05274 | $0.04524 | $0.04924 | $74.01 | $378,958 |
| 2014-05-03 | $0.04925 | $0.04977 | $0.04379 | $0.04451 | $52.68 | $343,289 |
| 2014-05-04 | $0.04458 | $0.04884 | $0.04347 | $0.04718 | $21.78 | $364,719 |
| 2014-05-05 | $0.04700 | $0.04902 | $0.04322 | $0.04384 | $29.98 | $339,647 |
| 2014-05-06 | $0.04383 | $0.05169 | $0.04383 | $0.05007 | $152.29 | $388,782 |
| 2014-05-07 | $0.05012 | $0.05117 | $0.04827 | $0.04827 | $72.06 | $375,712 |
| 2014-05-08 | $0.04825 | $0.05016 | $0.04819 | $0.04842 | $133.82 | $377,779 |
| 2014-05-09 | $0.04842 | $0.05028 | $0.04842 | $0.04952 | $159.02 | $387,237 |
| 2014-05-10 | $0.04963 | $0.05119 | $0.04554 | $0.04592 | $189.73 | $359,777 |
| 2014-05-11 | $0.04586 | $0.04959 | $0.04506 | $0.04958 | $44.73 | $389,436 |
| 2014-05-12 | $0.04952 | $0.04970 | $0.04462 | $0.04547 | $63.82 | $357,934 |
| 2014-05-13 | $0.04547 | $0.04571 | $0.04415 | $0.04452 | $48.51 | $351,271 |
| 2014-05-14 | $0.04451 | $0.04511 | $0.04424 | $0.04442 | $93.80 | $351,299 |
| 2014-05-15 | $0.04444 | $0.04625 | $0.04400 | $0.04474 | $503.24 | $354,609 |
| 2014-05-16 | $0.04476 | $0.04688 | $0.04452 | $0.04615 | $132.45 | $366,645 |
| 2014-05-17 | $0.04616 | $0.04701 | $0.04521 | $0.04534 | $150.65 | $361,063 |
| 2014-05-18 | $0.04532 | $0.04692 | $0.04497 | $0.04512 | $91.38 | $360,094 |
| 2014-05-19 | $0.04510 | $0.04855 | $0.03855 | $0.04052 | $145.34 | $324,020 |
| 2014-05-20 | $0.04053 | $0.04288 | $0.03948 | $0.04226 | $113.93 | $338,736 |
| 2014-05-21 | $0.04226 | $0.04364 | $0.02965 | $0.03290 | $91.63 | $264,273 |
| 2014-05-22 | $0.03292 | $0.04204 | $0.03235 | $0.03463 | $172.86 | $278,652 |
| 2014-05-23 | $0.03471 | $0.04744 | $0.0005582 | $0.03586 | $123.80 | $289,327 |
| 2014-05-24 | $0.03592 | $0.04109 | $0.0005525 | $0.04060 | $314.85 | $328,294 |
| 2014-05-25 | $0.04061 | $0.04687 | $0.04061 | $0.04687 | $84.45 | $379,855 |
| 2014-05-26 | $0.04686 | $0.05535 | $0.04561 | $0.04941 | $47.78 | $400,778 |
| 2014-05-27 | $0.04934 | $0.04934 | $0.04114 | $0.04293 | $93.61 | $349,300 |
| 2014-05-28 | $0.04292 | $0.04568 | $0.03759 | $0.04105 | $93.48 | $334,774 |
| 2014-05-29 | $0.04105 | $0.04127 | $0.03735 | $0.03753 | $63.08 | $306,790 |
| 2014-05-30 | $0.03753 | $0.04130 | $0.03610 | $0.03651 | $59.38 | $299,125 |
| 2014-05-31 | $0.03653 | $0.03806 | $0.02885 | $0.02919 | $64.11 | $239,666 |