ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0004258 | $0.0005319 | $0.0004232 | $0.0005302 | $16.05 | $279,860 |
| 2019-06-02 | $0.0005302 | $0.0005452 | $0.0004334 | $0.0005408 | $10.32 | $285,455 |
| 2019-06-03 | $0.0005409 | $0.0005409 | $0.0004067 | $0.0004086 | $570.20 | $215,707 |
| 2019-06-04 | $0.0004081 | $0.0004802 | $0.0002808 | $0.0002997 | $93.41 | $158,209 |
| 2019-06-05 | $0.0002997 | $0.0003078 | $0.0002899 | $0.0002962 | $4.89 | $156,333 |
| 2019-06-06 | $0.0002962 | $0.0003172 | $0.0002956 | $0.0003121 | $39.14 | $164,747 |
| 2019-06-07 | $0.0003121 | $0.0003633 | $0.0003106 | $0.0003606 | $0.2524 | $190,325 |
| 2019-06-08 | $0.0003605 | $0.0003629 | $0.0002979 | $0.0003024 | $42.64 | $159,637 |
| 2019-06-09 | $0.0003024 | $0.0003036 | $0.0003000 | $0.0003021 | $0 | $159,452 |
| 2019-06-10 | $0.0003021 | $0.0003588 | $0.0003021 | $0.0003587 | $0.03587 | $189,370 |
| 2019-06-11 | $0.0003591 | $0.0003603 | $0.0003001 | $0.0003017 | $0.03017 | $159,269 |
| 2019-06-12 | $0.0003023 | $0.0003461 | $0.0002993 | $0.0003107 | $1.20 | $164,030 |
| 2019-06-13 | $0.0003110 | $0.0003175 | $0.0003086 | $0.0003158 | $0 | $166,683 |
| 2019-06-14 | $0.0003158 | $0.0003328 | $0.0003158 | $0.0003315 | $99.49 | $175,006 |
| 2019-06-15 | $0.0003317 | $0.0003381 | $0.0002640 | $0.0003372 | $57.47 | $178,023 |
| 2019-06-16 | $0.0003372 | $0.0003565 | $0.0002726 | $0.0003431 | $6.20 | $181,112 |
| 2019-06-17 | $0.0003431 | $0.0003563 | $0.0003429 | $0.0003550 | $0 | $187,371 |
| 2019-06-18 | $0.0003550 | $0.0003550 | $0.0003334 | $0.0003362 | $6.49 | $177,476 |
| 2019-06-19 | $0.0003364 | $0.0003416 | $0.0003361 | $0.0003399 | $0 | $179,420 |
| 2019-06-20 | $0.0003399 | $0.0003399 | $0.0003399 | $0.0003399 | $0 | $179,420 |
| 2019-06-21 | $0.0003399 | $0.0003748 | $0.0003399 | $0.0003748 | $0.03748 | $197,872 |
| 2019-06-22 | $0.0003759 | $0.0004134 | $0.0003736 | $0.0003948 | $1.62 | $208,392 |
| 2019-06-23 | $0.0003948 | $0.0004058 | $0.0003888 | $0.0004031 | $0 | $212,811 |
| 2019-06-24 | $0.0004031 | $0.0004031 | $0.0001148 | $0.0003888 | $395.51 | $205,225 |
| 2019-06-25 | $0.0003887 | $0.0003984 | $0.0002080 | $0.0002099 | $4.69 | $110,779 |
| 2019-06-26 | $0.0002099 | $0.0003863 | $0.0002090 | $0.0002292 | $9.36 | $120,995 |
| 2019-06-27 | $0.0002292 | $0.0002346 | $0.0001838 | $0.0001962 | $6.09 | $103,570 |
| 2019-06-28 | $0.0001965 | $0.0002414 | $0.0001251 | $0.0001577 | $33.63 | $83,231.01 |
| 2019-06-29 | $0.0001578 | $0.0001827 | $0.0001441 | $0.0001790 | $4.25 | $94,486.55 |
| 2019-06-30 | $0.0001788 | $0.0001826 | $0.0001287 | $0.0001287 | $1.09 | $67,943.18 |