Copperlark CLR
Xếp hạng #?
00:14:02 17/05/2016
Copperlark (CLR)
Không hoạt động
Lịch sử giá Copperlark (CLR) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.02920 | $0.03373 | $0.02901 | $0.02962 | $33.17 | $243,633 |
| 2014-06-02 | $0.02959 | $0.03142 | $0.02908 | $0.03119 | $62.27 | $257,111 |
| 2014-06-03 | $0.03118 | $0.03229 | $0.03080 | $0.03220 | $45.18 | $266,017 |
| 2014-06-04 | $0.03216 | $0.03224 | $0.02989 | $0.03037 | $69.97 | $251,475 |
| 2014-06-05 | $0.03035 | $0.03357 | $0.03030 | $0.03129 | $22.22 | $259,579 |
| 2014-06-06 | $0.03132 | $0.03335 | $0.03089 | $0.03133 | $17.00 | $260,442 |
| 2014-06-07 | $0.03132 | $0.03302 | $0.01364 | $0.01369 | $0.01369 | $114,047 |
| 2014-06-08 | $0.03148 | $0.03614 | $0.01370 | $0.03354 | $73.25 | $280,060 |
| 2014-06-09 | $0.03351 | $0.03362 | $0.03107 | $0.03120 | $85.65 | $261,071 |
| 2014-06-10 | $0.03124 | $0.03623 | $0.03113 | $0.03326 | $207.38 | $278,959 |
| 2014-06-11 | $0.03327 | $0.03345 | $0.03099 | $0.03102 | $40.32 | $260,717 |
| 2014-06-12 | $0.03104 | $0.03201 | $0.02810 | $0.02877 | $25.72 | $242,360 |
| 2014-06-13 | $0.02871 | $0.03046 | $0.02871 | $0.03001 | $14.31 | $253,292 |
| 2014-06-14 | $0.03004 | $0.03007 | $0.02655 | $0.02730 | $79.73 | $230,866 |
| 2014-06-15 | $0.02723 | $0.03172 | $0.02690 | $0.02899 | $158.77 | $245,666 |
| 2014-06-16 | $0.02905 | $0.02939 | $0.02371 | $0.02373 | $125.95 | $201,572 |
| 2014-06-17 | $0.02371 | $0.02400 | $0.02282 | $0.02338 | $103.62 | $198,993 |
| 2014-06-18 | $0.02334 | $0.02408 | $0.01867 | $0.02206 | $37.19 | $188,072 |
| 2014-06-19 | $0.02206 | $0.02402 | $0.01999 | $0.02062 | $161.15 | $176,158 |
| 2014-06-20 | $0.02057 | $0.02934 | $0.02051 | $0.02185 | $79.59 | $187,056 |
| 2014-06-21 | $0.02183 | $0.02432 | $0.01969 | $0.02424 | $624.67 | $208,013 |
| 2014-06-22 | $0.02428 | $0.02451 | $0.02004 | $0.02072 | $57.41 | $178,188 |
| 2014-06-23 | $0.02071 | $0.02339 | $0.02070 | $0.02275 | $143.69 | $195,962 |
| 2014-06-24 | $0.02036 | $0.02152 | $0.01979 | $0.02033 | $425.44 | $175,526 |
| 2014-06-25 | $0.02031 | $0.02113 | $0.02023 | $0.02042 | $38.77 | $176,550 |
| 2014-06-26 | $0.02038 | $0.02178 | $0.02032 | $0.02178 | $34.82 | $188,780 |
| 2014-06-27 | $0.02179 | $0.02212 | $0.02096 | $0.02151 | $65.59 | $186,891 |
| 2014-06-28 | $0.02166 | $0.02188 | $0.02129 | $0.02131 | $35.55 | $185,476 |
| 2014-06-29 | $0.02127 | $0.02178 | $0.01972 | $0.02057 | $98.40 | $179,427 |
| 2014-06-30 | $0.02058 | $0.02194 | $0.02016 | $0.02175 | $241.23 | $190,138 |