CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003939 | $0.0003979 | $0.0003729 | $0.0003936 | $19.77 | $267,020 |
| 2019-07-02 | $0.0003934 | $0.0004547 | $0.0003378 | $0.0004518 | $391.39 | $306,494 |
| 2019-07-03 | $0.0004518 | $0.0004608 | $0.0003748 | $0.0003789 | $12.76 | $257,076 |
| 2019-07-04 | $0.0003791 | $0.0003805 | $0.0003749 | $0.0003760 | $3.16 | $255,102 |
| 2019-07-05 | $0.0003760 | $0.0005256 | $0.0003738 | $0.0005106 | $163.24 | $346,405 |
| 2019-07-06 | $0.0005103 | $0.0005369 | $0.0004150 | $0.0004158 | $10.06 | $282,122 |
| 2019-07-07 | $0.0004159 | $0.0004200 | $0.0003753 | $0.0003830 | $6.75 | $259,840 |
| 2019-07-08 | $0.0003829 | $0.0004204 | $0.0003825 | $0.0004019 | $2.61 | $272,642 |
| 2019-07-09 | $0.0004018 | $0.0004252 | $0.0003781 | $0.0003789 | $92.60 | $257,096 |
| 2019-07-10 | $0.0003787 | $0.0004241 | $0.0003753 | $0.0004169 | $24.22 | $282,879 |
| 2019-07-11 | $0.0004169 | $0.0004494 | $0.0003264 | $0.0003678 | $589.57 | $249,565 |
| 2019-07-12 | $0.0003679 | $0.0004351 | $0.0003673 | $0.0003919 | $32.55 | $265,895 |
| 2019-07-13 | $0.0003920 | $0.0004277 | $0.0003406 | $0.0004147 | $27.68 | $281,359 |
| 2019-07-14 | $0.0004148 | $0.0004312 | $0.0003158 | $0.0003175 | $16.79 | $215,390 |
| 2019-07-15 | $0.0003181 | $0.0003216 | $0.0003134 | $0.0003178 | $46.40 | $215,586 |
| 2019-07-16 | $0.0003180 | $0.0003240 | $0.0003116 | $0.0003183 | $91.37 | $215,975 |
| 2019-07-17 | $0.0003185 | $0.0004251 | $0.0003168 | $0.0003397 | $216.75 | $230,499 |
| 2019-07-18 | $0.0003396 | $0.0004468 | $0.0003368 | $0.0004332 | $368.55 | $293,928 |
| 2019-07-19 | $0.0004332 | $0.0005270 | $0.0004278 | $0.0004966 | $817.56 | $336,900 |
| 2019-07-20 | $0.0004966 | $0.0005433 | $0.0004930 | $0.0005378 | $3.55 | $364,857 |
| 2019-07-21 | $0.0005378 | $0.0005402 | $0.0005326 | $0.0005351 | $0 | $363,017 |
| 2019-07-22 | $0.0005351 | $0.0006191 | $0.0004034 | $0.0004877 | $431.05 | $330,879 |
| 2019-07-23 | $0.0004877 | $0.0005058 | $0.0004817 | $0.0005058 | $0 | $343,150 |
| 2019-07-24 | $0.0005058 | $0.0005058 | $0.0004677 | $0.0005039 | $34.10 | $341,891 |
| 2019-07-25 | $0.0005040 | $0.0005118 | $0.0005013 | $0.0005057 | $0 | $343,066 |
| 2019-07-26 | $0.0005057 | $0.0005057 | $0.0005016 | $0.0005034 | $12.03 | $341,558 |
| 2019-07-27 | $0.0005034 | $0.0005316 | $0.0003326 | $0.0003335 | $276.55 | $226,267 |
| 2019-07-28 | $0.0003335 | $0.0003873 | $0.0003313 | $0.0003791 | $3.51 | $257,171 |
| 2019-07-29 | $0.0003788 | $0.0004100 | $0.0003778 | $0.0004092 | $11.44 | $277,635 |
| 2019-07-30 | $0.0004093 | $0.0004199 | $0.0004043 | $0.0004180 | $0 | $283,562 |
| 2019-07-31 | $0.0004180 | $0.0004234 | $0.0003223 | $0.0003228 | $35.28 | $219,005 |