ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) 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 | $0.0001489 | $0.0001677 | $0.0001483 | $0.0001676 | $0.3036 | $88,457.26 |
| 2019-09-02 | $0.0001676 | $0.0001787 | $0.0001668 | $0.0001779 | $0 | $93,908.58 |
| 2019-09-03 | $0.0001779 | $0.0001779 | $0.0001779 | $0.0001779 | $0 | $93,908.58 |
| 2019-09-04 | $0.0001779 | $0.0001779 | $0.0001779 | $0.0001779 | $0 | $93,908.58 |
| 2019-09-05 | $0.0001779 | $0.0001818 | $0.0001779 | $0.0001810 | $18.57 | $95,537.16 |
| 2019-09-06 | $0.0001810 | $0.0001812 | $0.0001809 | $0.0001809 | $0 | $95,494.89 |
| 2019-09-07 | $0.0001809 | $0.0001809 | $0.0001576 | $0.0001600 | $2.13 | $84,466.05 |
| 2019-09-08 | $0.0001599 | $0.0001802 | $0.0001585 | $0.0001591 | $0.3374 | $83,998.71 |
| 2019-09-09 | $0.0001591 | $0.0001593 | $0.0001580 | $0.0001582 | $0 | $83,522.80 |
| 2019-09-10 | $0.0001582 | $0.0001582 | $0.00007178 | $0.0001235 | $104.12 | $65,217.04 |
| 2019-09-11 | $0.0001235 | $0.0001237 | $0.0001025 | $0.0001042 | $43.61 | $55,010.62 |
| 2019-09-12 | $0.0001042 | $0.0001046 | $0.0001033 | $0.0001041 | $0 | $54,945.40 |
| 2019-09-13 | $0.0001041 | $0.0001041 | $0.00007336 | $0.00007767 | $0.5627 | $40,998.33 |
| 2019-09-14 | $0.00007769 | $0.0002909 | $0.00006542 | $0.0002070 | $367.27 | $109,258 |
| 2019-09-15 | $0.0002070 | $0.0002595 | $0.0001032 | $0.0002067 | $451.82 | $109,120 |
| 2019-09-16 | $0.0002067 | $0.0002077 | $0.0002023 | $0.0002043 | $3.46 | $107,827 |
| 2019-09-17 | $0.0002043 | $0.0002044 | $0.0002024 | $0.0002030 | $5.87 | $107,169 |
| 2019-09-18 | $0.0002031 | $0.0002042 | $0.0001333 | $0.0002032 | $4.44 | $107,264 |
| 2019-09-19 | $0.0002034 | $0.0002037 | $0.0001964 | $0.0001973 | $0 | $104,175 |
| 2019-09-20 | $0.0001973 | $0.0001973 | $0.0001973 | $0.0001973 | $0 | $104,175 |
| 2019-09-21 | $0.0001973 | $0.0001973 | $0.0001973 | $0.0001973 | $0 | $104,175 |
| 2019-09-22 | $0.0001973 | $0.0002005 | $0.0001424 | $0.0002003 | $0.7376 | $105,743 |
| 2019-09-23 | $0.0002003 | $0.0002004 | $0.00005177 | $0.00006472 | $38.45 | $34,162.45 |
| 2019-09-24 | $0.00006473 | $0.00007107 | $0.00006001 | $0.00006213 | $0.5082 | $32,797.29 |
| 2019-09-25 | $0.00006215 | $0.00006760 | $0.00006075 | $0.00006612 | $0.3438 | $34,905.01 |
| 2019-09-26 | $0.00006612 | $0.00006617 | $0.00005715 | $0.00005883 | $50.14 | $31,055.24 |
| 2019-09-27 | $0.00005883 | $0.00006036 | $0.00005801 | $0.00006018 | $26.79 | $31,769.70 |
| 2019-09-28 | $0.00006019 | $0.0001063 | $0.00005971 | $0.00006261 | $5.93 | $33,049.24 |
| 2019-09-29 | $0.00006265 | $0.00006273 | $0.00006125 | $0.00006241 | $1.07 | $32,946.14 |
| 2019-09-30 | $0.00006241 | $0.00006241 | $0.00006026 | $0.00006200 | $0 | $32,728.63 |