CYCLEAN CCL
Xếp hạng #?
10:17:44 23/10/2020
CYCLEAN (CCL)
Không theo dõi
Lịch sử giá CYCLEAN (CCL) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0004679 | $0.0004679 | $0.0003124 | $0.0003144 | $23.12 | $213,300 |
| 2019-09-02 | $0.0003144 | $0.0003204 | $0.0003130 | $0.0003201 | $0 | $217,141 |
| 2019-09-03 | $0.0003201 | $0.0003228 | $0.0003159 | $0.0003166 | $2.44 | $214,775 |
| 2019-09-04 | $0.0003168 | $0.0003183 | $0.0003153 | $0.0003164 | $0 | $214,631 |
| 2019-09-05 | $0.0003164 | $0.0003164 | $0.0002832 | $0.0002844 | $56.27 | $192,930 |
| 2019-09-06 | $0.0002844 | $0.0002847 | $0.0002829 | $0.0002829 | $0 | $191,909 |
| 2019-09-07 | $0.0002829 | $0.0002829 | $0.0002752 | $0.0002778 | $4.17 | $188,483 |
| 2019-09-08 | $0.0002779 | $0.0002809 | $0.0002704 | $0.0002722 | $0.05444 | $184,668 |
| 2019-09-09 | $0.0002722 | $0.0003259 | $0.0002680 | $0.0003247 | $0.5385 | $220,314 |
| 2019-09-10 | $0.0003247 | $0.0004809 | $0.0003067 | $0.0003083 | $245.66 | $209,147 |
| 2019-09-11 | $0.0003083 | $0.0003101 | $0.0003019 | $0.0003070 | $20.58 | $208,293 |
| 2019-09-12 | $0.0003070 | $0.0003093 | $0.0002895 | $0.0003077 | $0.6286 | $208,790 |
| 2019-09-13 | $0.0003076 | $0.0003256 | $0.0003052 | $0.0003250 | $0.06484 | $220,491 |
| 2019-09-14 | $0.0003252 | $0.0003258 | $0.0003136 | $0.0003198 | $3.20 | $216,960 |
| 2019-09-15 | $0.0003197 | $0.0003236 | $0.0003170 | $0.0003208 | $0 | $217,625 |
| 2019-09-16 | $0.0003208 | $0.0003300 | $0.0002871 | $0.0003295 | $34.37 | $223,568 |
| 2019-09-17 | $0.0003297 | $0.0003458 | $0.0002697 | $0.0003416 | $75.30 | $231,767 |
| 2019-09-18 | $0.0003413 | $0.0003930 | $0.0002568 | $0.0003269 | $1,642.94 | $221,763 |
| 2019-09-19 | $0.0003268 | $0.0003300 | $0.0002492 | $0.0003245 | $337.90 | $220,189 |
| 2019-09-20 | $0.0003247 | $0.0003356 | $0.0001901 | $0.0002176 | $1,109.47 | $147,651 |
| 2019-09-21 | $0.0002177 | $0.0002770 | $0.0001276 | $0.0001630 | $1,723.56 | $110,575 |
| 2019-09-22 | $0.0001630 | $0.0002026 | $0.0001487 | $0.0001826 | $1,154.54 | $123,888 |
| 2019-09-23 | $0.0001826 | $0.0002015 | $0.0001099 | $0.0001609 | $792.89 | $109,155 |
| 2019-09-24 | $0.0001609 | $0.0002106 | $0.0001056 | $0.0001065 | $482.14 | $72,237.56 |
| 2019-09-25 | $0.0001062 | $0.0001476 | $0.0001059 | $0.0001458 | $33.06 | $98,951.89 |
| 2019-09-26 | $0.0001458 | $0.0001482 | $0.0001168 | $0.0001369 | $66.74 | $92,909.90 |
| 2019-09-27 | $0.0001369 | $0.0001435 | $0.0001361 | $0.0001379 | $0.09656 | $93,583.01 |
| 2019-09-28 | $0.0001380 | $0.0001389 | $0.0001103 | $0.0001128 | $4.15 | $76,525.98 |
| 2019-09-29 | $0.0001128 | $0.0001213 | $0.00009980 | $0.0001009 | $7.63 | $68,439.49 |
| 2019-09-30 | $0.0001009 | $0.0001344 | $0.00008480 | $0.0001206 | $43.03 | $81,819.53 |