ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005138 | $0.0005919 | $0.0003485 | $0.0005257 | $24.14 | $277,479 |
| 2019-05-02 | $0.0005258 | $0.0005378 | $0.0005245 | $0.0005349 | $0 | $282,340 |
| 2019-05-03 | $0.0005349 | $0.0005349 | $0.0005349 | $0.0005349 | $0 | $282,340 |
| 2019-05-04 | $0.0005349 | $0.0005667 | $0.0004961 | $0.0005111 | $28.91 | $269,796 |
| 2019-05-05 | $0.0005110 | $0.0005111 | $0.0002904 | $0.0003480 | $22.72 | $183,675 |
| 2019-05-06 | $0.0003478 | $0.0003483 | $0.0003396 | $0.0003420 | $0 | $180,543 |
| 2019-05-07 | $0.0003420 | $0.0003453 | $0.0003350 | $0.0003359 | $5.51 | $177,308 |
| 2019-05-08 | $0.0003356 | $0.0003726 | $0.0003327 | $0.0003714 | $3.79 | $196,054 |
| 2019-05-09 | $0.0003714 | $0.0003796 | $0.0003714 | $0.0003754 | $0 | $198,169 |
| 2019-05-10 | $0.0003754 | $0.0003754 | $0.0003754 | $0.0003754 | $0 | $198,169 |
| 2019-05-11 | $0.0003754 | $0.0008289 | $0.0003754 | $0.0007214 | $37.82 | $380,822 |
| 2019-05-12 | $0.0007220 | $0.0008007 | $0.0004229 | $0.0006397 | $28.95 | $337,662 |
| 2019-05-13 | $0.0006397 | $0.0008864 | $0.0003693 | $0.0004738 | $2,068.09 | $250,118 |
| 2019-05-14 | $0.0004741 | $0.0008168 | $0.0004727 | $0.0007180 | $7.67 | $379,028 |
| 2019-05-15 | $0.0007176 | $0.0007391 | $0.0007092 | $0.0007353 | $0 | $388,128 |
| 2019-05-16 | $0.0007353 | $0.0007353 | $0.0003401 | $0.0004886 | $41.40 | $257,920 |
| 2019-05-17 | $0.0004882 | $0.0004913 | $0.0002921 | $0.0004538 | $23.66 | $239,556 |
| 2019-05-18 | $0.0004538 | $0.0004610 | $0.0004480 | $0.0004491 | $13.20 | $237,080 |
| 2019-05-19 | $0.0004493 | $0.0005033 | $0.0003008 | $0.0004999 | $4.62 | $263,861 |
| 2019-05-20 | $0.0004999 | $0.0004999 | $0.0002822 | $0.0004762 | $1,043.76 | $251,379 |
| 2019-05-21 | $0.0004759 | $0.0004784 | $0.0003304 | $0.0003817 | $64.05 | $201,486 |
| 2019-05-22 | $0.0003817 | $0.0004264 | $0.0003740 | $0.0004097 | $0.4507 | $216,270 |
| 2019-05-23 | $0.0004092 | $0.0004128 | $0.0004018 | $0.0004125 | $0 | $217,769 |
| 2019-05-24 | $0.0004125 | $0.0004355 | $0.0004125 | $0.0004273 | $0.1709 | $225,554 |
| 2019-05-25 | $0.0004273 | $0.0004341 | $0.0004254 | $0.0004312 | $0 | $227,597 |
| 2019-05-26 | $0.0004312 | $0.0004312 | $0.0003117 | $0.0003130 | $62.00 | $165,217 |
| 2019-05-27 | $0.0003131 | $0.0004230 | $0.0003124 | $0.0003515 | $21.69 | $185,539 |
| 2019-05-28 | $0.0003513 | $0.0004165 | $0.0003263 | $0.0004146 | $18.06 | $218,841 |
| 2019-05-29 | $0.0004145 | $0.0004145 | $0.0002965 | $0.0004110 | $4.02 | $216,935 |
| 2019-05-30 | $0.0004110 | $0.0005589 | $0.0002965 | $0.0004142 | $166.39 | $218,631 |
| 2019-05-31 | $0.0004142 | $0.0004258 | $0.0004070 | $0.0004258 | $0 | $224,755 |