ClearCoin XCLR
Xếp hạng #?
12:43:16 17/09/2020
ClearCoin (XCLR)
Không theo dõi
Lịch sử giá ClearCoin (XCLR) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00006200 | $0.00006963 | $0.00003404 | $0.00005002 | $16.25 | $26,406.28 |
| 2019-10-02 | $0.00005002 | $0.00005236 | $0.00004939 | $0.00005234 | $0.3076 | $27,628.04 |
| 2019-10-03 | $0.00005232 | $0.00006738 | $0.00005141 | $0.00006712 | $1.56 | $35,429.17 |
| 2019-10-04 | $0.00006710 | $0.00006714 | $0.00005269 | $0.00005929 | $0.1674 | $31,298.16 |
| 2019-10-05 | $0.00005929 | $0.00006661 | $0.00005825 | $0.00006617 | $0.01323 | $34,929.01 |
| 2019-10-06 | $0.00006616 | $0.00006640 | $0.00006467 | $0.00006496 | $0.08445 | $34,292.69 |
| 2019-10-07 | $0.00006488 | $0.00006725 | $0.00006421 | $0.00006674 | $8.81 | $35,230.41 |
| 2019-10-08 | $0.00006671 | $0.00006752 | $0.00006583 | $0.00006596 | $1.59 | $34,816.42 |
| 2019-10-09 | $0.00006596 | $0.00008263 | $0.00006187 | $0.00006210 | $0.8157 | $32,779.77 |
| 2019-10-10 | $0.00006211 | $0.00006231 | $0.00006125 | $0.00006176 | $0 | $32,601.65 |
| 2019-10-11 | $0.00006176 | $0.00007930 | $0.00006176 | $0.00007789 | $0.7867 | $41,114.87 |
| 2019-10-12 | $0.00007787 | $0.00007863 | $0.00007784 | $0.00007834 | $0 | $41,355.85 |
| 2019-10-13 | $0.00007834 | $0.00007834 | $0.00007834 | $0.00007834 | $0 | $41,355.85 |
| 2019-10-14 | $0.00007834 | $0.00007834 | $0.00007834 | $0.00007834 | $0 | $41,355.85 |
| 2019-10-15 | $0.00007834 | $0.00007834 | $0.00007834 | $0.00007834 | $0 | $41,355.85 |
| 2019-10-16 | $0.00007834 | $0.00007834 | $0.00007310 | $0.00007374 | $0.3245 | $38,925.94 |
| 2019-10-17 | $0.00007376 | $0.00007452 | $0.00007335 | $0.00007413 | $0 | $39,131.24 |
| 2019-10-18 | $0.00007413 | $0.00007413 | $0.00007413 | $0.00007413 | $0 | $39,131.24 |
| 2019-10-19 | $0.00007413 | $0.00007413 | $0.00007413 | $0.00007413 | $0 | $39,131.24 |
| 2019-10-20 | $0.00007413 | $0.00007604 | $0.00006016 | $0.00007542 | $0.07638 | $39,810.12 |
| 2019-10-21 | $0.00007542 | $0.0001480 | $0.00007510 | $0.00008246 | $184.78 | $43,530.35 |
| 2019-10-22 | $0.00008247 | $0.0001466 | $0.00008213 | $0.00009413 | $29.43 | $49,688.07 |
| 2019-10-23 | $0.00009413 | $0.00009445 | $0.00003384 | $0.00004666 | $33.65 | $24,633.22 |
| 2019-10-24 | $0.00004666 | $0.00004987 | $0.00004626 | $0.00004958 | $11.68 | $26,173.67 |
| 2019-10-25 | $0.00004958 | $0.00005774 | $0.00004950 | $0.00005751 | $0.6901 | $30,356.19 |
| 2019-10-26 | $0.00005748 | $0.00007847 | $0.00005745 | $0.00006923 | $0.9915 | $36,544.08 |
| 2019-10-27 | $0.00006920 | $0.00008203 | $0.00006818 | $0.00007148 | $0.2082 | $37,730.96 |
| 2019-10-28 | $0.00007143 | $0.00008029 | $0.00006902 | $0.00007829 | $13.34 | $41,328.42 |
| 2019-10-29 | $0.00007831 | $0.00008058 | $0.00006170 | $0.00006601 | $0.1127 | $34,843.86 |
| 2019-10-30 | $0.00006603 | $0.00007970 | $0.00006583 | $0.00007789 | $2.42 | $41,114.15 |
| 2019-10-31 | $0.00007787 | $0.00007920 | $0.00007731 | $0.00007783 | $6.44 | $41,084.35 |