Copperlark CLR
Xếp hạng #?
00:14:02 17/05/2016
Copperlark (CLR)
Không hoạt động
Lịch sử giá Copperlark (CLR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.03415 | $0.03415 | $0.01889 | $0.01963 | $1,907.15 | $175,747 |
| 2014-11-02 | $0.01964 | $0.02315 | $0.01774 | $0.02080 | $2,920.52 | $186,611 |
| 2014-11-03 | $0.02080 | $0.02241 | $0.01897 | $0.01900 | $1,821.63 | $170,862 |
| 2014-11-04 | $0.01900 | $0.01983 | $0.01865 | $0.01911 | $3,304.52 | $172,197 |
| 2014-11-05 | $0.01912 | $0.01933 | $0.01762 | $0.01767 | $3,937.28 | $159,533 |
| 2014-11-06 | $0.01767 | $0.01850 | $0.01608 | $0.01717 | $1,950.83 | $155,283 |
| 2014-11-07 | $0.01695 | $0.01750 | $0.01598 | $0.01599 | $432.69 | $144,941 |
| 2014-11-08 | $0.01599 | $0.01816 | $0.01563 | $0.01816 | $499.34 | $164,949 |
| 2014-11-09 | $0.01722 | $0.01796 | $0.01537 | $0.01538 | $861.61 | $139,896 |
| 2014-11-10 | $0.01536 | $0.01625 | $0.01462 | $0.01464 | $1,135.73 | $133,462 |
| 2014-11-11 | $0.01457 | $0.01562 | $0.01384 | $0.01409 | $509.98 | $128,670 |
| 2014-11-12 | $0.01409 | $0.01545 | $0.01315 | $0.01395 | $715.08 | $127,523 |
| 2014-11-13 | $0.01393 | $0.01754 | $0.01393 | $0.01602 | $3,688.14 | $146,417 |
| 2014-11-14 | $0.01599 | $0.01737 | $0.01598 | $0.01610 | $2,164.55 | $147,921 |
| 2014-11-15 | $0.01610 | $0.01689 | $0.01423 | $0.01423 | $1,316.32 | $131,007 |
| 2014-11-16 | $0.01420 | $0.01684 | $0.01420 | $0.01517 | $753.05 | $139,940 |
| 2014-11-17 | $0.01518 | $0.01648 | $0.01502 | $0.01546 | $3,995.55 | $142,893 |
| 2014-11-18 | $0.01548 | $0.01613 | $0.01528 | $0.01613 | $476.10 | $149,337 |
| 2014-11-19 | $0.01611 | $0.01631 | $0.01464 | $0.01464 | $515.23 | $135,863 |
| 2014-11-20 | $0.01464 | $0.01558 | $0.01432 | $0.01484 | $397.22 | $138,001 |
| 2014-11-21 | $0.01487 | $0.01556 | $0.01453 | $0.01454 | $415.44 | $135,441 |
| 2014-11-22 | $0.01456 | $0.01521 | $0.01206 | $0.01302 | $912.14 | $121,523 |
| 2014-11-23 | $0.01267 | $0.01416 | $0.01090 | $0.01408 | $2,074.42 | $131,600 |
| 2014-11-24 | $0.01408 | $0.01578 | $0.01316 | $0.01511 | $1,112.28 | $141,601 |
| 2014-11-25 | $0.01511 | $0.01538 | $0.01360 | $0.01442 | $2,413.98 | $135,316 |
| 2014-11-26 | $0.01438 | $0.01496 | $0.01392 | $0.01422 | $756.20 | $133,656 |
| 2014-11-27 | $0.01419 | $0.01437 | $0.01301 | $0.01313 | $947.72 | $123,680 |
| 2014-11-28 | $0.01302 | $0.01455 | $0.01277 | $0.01401 | $264.63 | $132,220 |
| 2014-11-29 | $0.01392 | $0.01394 | $0.01364 | $0.01388 | $10.41 | $131,236 |
| 2014-11-30 | $0.01389 | $0.01406 | $0.01153 | $0.01165 | $6.46 | $110,355 |