CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003226 | $0.0003239 | $0.0003178 | $0.0003182 | $0 | $215,867 |
| 2019-08-02 | $0.0003182 | $0.0003182 | $0.0003182 | $0.0003182 | $0 | $215,867 |
| 2019-08-03 | $0.0003182 | $0.0003541 | $0.0003182 | $0.0003495 | $0.1747 | $237,111 |
| 2019-08-04 | $0.0003495 | $0.0003539 | $0.0003471 | $0.0003493 | $0 | $237,003 |
| 2019-08-05 | $0.0003493 | $0.0003651 | $0.0003156 | $0.0003649 | $1.64 | $247,589 |
| 2019-08-06 | $0.0003652 | $0.0003655 | $0.0003105 | $0.0003124 | $7.49 | $211,930 |
| 2019-08-07 | $0.0003124 | $0.0003596 | $0.0003111 | $0.0003584 | $14.70 | $243,190 |
| 2019-08-08 | $0.0003584 | $0.0003596 | $0.0002942 | $0.0003004 | $0.09012 | $203,811 |
| 2019-08-09 | $0.0003003 | $0.0003537 | $0.0002936 | $0.0003524 | $8.50 | $239,057 |
| 2019-08-10 | $0.0003524 | $0.0003531 | $0.0003153 | $0.0003157 | $65.43 | $214,200 |
| 2019-08-11 | $0.0003158 | $0.0005177 | $0.0003138 | $0.0005170 | $1,116.92 | $350,762 |
| 2019-08-12 | $0.0005167 | $0.0005183 | $0.0003189 | $0.0003900 | $585.70 | $264,594 |
| 2019-08-13 | $0.0003901 | $0.0004285 | $0.0003140 | $0.0003447 | $0.7863 | $233,839 |
| 2019-08-14 | $0.0003447 | $0.0004180 | $0.0003422 | $0.0003816 | $0 | $258,895 |
| 2019-08-15 | $0.0003816 | $0.0008314 | $0.0003816 | $0.0004907 | $11.15 | $332,923 |
| 2019-08-16 | $0.0004907 | $0.0004917 | $0.0003143 | $0.0003223 | $18.75 | $218,666 |
| 2019-08-17 | $0.0003222 | $0.0008195 | $0.0002694 | $0.0006865 | $12.53 | $465,788 |
| 2019-08-18 | $0.0006871 | $0.0007211 | $0.0003455 | $0.0003563 | $0.4985 | $241,732 |
| 2019-08-19 | $0.0003563 | $0.0003597 | $0.0003158 | $0.0003172 | $9.32 | $215,216 |
| 2019-08-20 | $0.0003172 | $0.0003912 | $0.0003159 | $0.0003904 | $0.07808 | $264,853 |
| 2019-08-21 | $0.0003902 | $0.0009308 | $0.0003873 | $0.0009308 | $0.09345 | $631,503 |
| 2019-08-22 | $0.0009309 | $0.0009393 | $0.0003229 | $0.0003261 | $661.68 | $221,249 |
| 2019-08-23 | $0.0003261 | $0.0003582 | $0.0003251 | $0.0003577 | $10.05 | $242,651 |
| 2019-08-24 | $0.0003576 | $0.0003660 | $0.0003440 | $0.0003658 | $5.20 | $248,198 |
| 2019-08-25 | $0.0003658 | $0.0004121 | $0.0003636 | $0.0004016 | $0 | $272,480 |
| 2019-08-26 | $0.0004016 | $0.0004016 | $0.0003500 | $0.0003518 | $4.50 | $238,692 |
| 2019-08-27 | $0.0003518 | $0.0004007 | $0.0003204 | $0.0003991 | $26.08 | $270,742 |
| 2019-08-28 | $0.0003986 | $0.0004012 | $0.0003173 | $0.0003179 | $19.16 | $215,656 |
| 2019-08-29 | $0.0003179 | $0.0003263 | $0.0003147 | $0.0003257 | $128.96 | $220,988 |
| 2019-08-30 | $0.0003257 | $0.0003259 | $0.0003140 | $0.0003244 | $513.85 | $220,097 |
| 2019-08-31 | $0.0003244 | $0.0004692 | $0.0003244 | $0.0004679 | $0 | $317,455 |