ClearPoll POLL
Xếp hạng #?
10:18:35 23/10/2020
ClearPoll (POLL)
Không theo dõi
Lịch sử giá ClearPoll (POLL) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.005708 | $0.006233 | $0.005708 | $0.006205 | $0.9149 | $43,438.37 |
| 2020-05-02 | $0.006206 | $0.006239 | $0.006146 | $0.006227 | $0 | $43,589.75 |
| 2020-05-03 | $0.006227 | $0.006227 | $0.006227 | $0.006227 | $0 | $43,589.75 |
| 2020-05-04 | $0.006227 | $0.006227 | $0.006227 | $0.006227 | $0 | $43,589.75 |
| 2020-05-05 | $0.006227 | $0.006227 | $0.006227 | $0.006227 | $0 | $43,589.75 |
| 2020-05-06 | $0.006227 | $0.006227 | $0.006227 | $0.006227 | $0 | $43,589.75 |
| 2020-05-07 | $0.006227 | $0.006227 | $0.006227 | $0.006227 | $0 | $43,589.75 |
| 2020-05-08 | $0.006227 | $0.006227 | $0.006227 | $0.006227 | $0 | $43,589.75 |
| 2020-05-09 | $0.006227 | $0.006227 | $0.006227 | $0.006227 | $0 | $43,589.75 |
| 2020-05-10 | $0.006227 | $0.006615 | $0.004993 | $0.006564 | $69.04 | $45,948.78 |
| 2020-05-11 | $0.006569 | $0.006600 | $0.004418 | $0.004557 | $92.42 | $31,900.32 |
| 2020-05-12 | $0.004559 | $0.004654 | $0.004489 | $0.004575 | $3.20 | $32,028.31 |
| 2020-05-13 | $0.004575 | $0.005961 | $0.004575 | $0.005934 | $3.81 | $41,538.86 |
| 2020-05-14 | $0.005910 | $0.01965 | $0.005910 | $0.01956 | $309.38 | $136,946 |
| 2020-05-15 | $0.01956 | $0.05518 | $0.01820 | $0.01873 | $1,141.20 | $131,134 |
| 2020-05-16 | $0.01874 | $0.03774 | $0.001883 | $0.007590 | $1,793.13 | $53,129.48 |
| 2020-05-17 | $0.007592 | $0.007754 | $0.002190 | $0.005416 | $1,112.69 | $37,915.33 |
| 2020-05-18 | $0.005416 | $0.007824 | $0.003458 | $0.005353 | $667.24 | $37,471.18 |
| 2020-05-19 | $0.005350 | $0.006355 | $0.002798 | $0.003499 | $730.43 | $24,493.41 |
| 2020-05-20 | $0.003500 | $0.003519 | $0.0009726 | $0.001428 | $999.97 | $9,995.86 |
| 2020-05-21 | $0.001428 | $0.001619 | $0.001266 | $0.001362 | $44.49 | $9,536.32 |
| 2020-05-22 | $0.001362 | $0.003876 | $0.001352 | $0.002021 | $270.59 | $14,144.00 |
| 2020-05-23 | $0.002021 | $0.002511 | $0.001826 | $0.002210 | $106.28 | $15,472.41 |
| 2020-05-24 | $0.002211 | $0.002627 | $0.001609 | $0.002548 | $422.83 | $17,837.56 |
| 2020-05-25 | $0.002541 | $0.003023 | $0.001958 | $0.001959 | $72.00 | $13,716.32 |
| 2020-05-26 | $0.001959 | $0.002399 | $0.001950 | $0.002120 | $15.26 | $14,836.50 |
| 2020-05-27 | $0.002120 | $0.002286 | $0.001998 | $0.002021 | $31.48 | $14,144.92 |
| 2020-05-28 | $0.002021 | $0.002387 | $0.002013 | $0.002286 | $17.48 | $16,003.49 |
| 2020-05-29 | $0.002286 | $0.002555 | $0.002067 | $0.002170 | $52.03 | $15,192.78 |
| 2020-05-30 | $0.002170 | $0.003106 | $0.002153 | $0.003103 | $65.67 | $21,722.82 |
| 2020-05-31 | $0.003103 | $0.003104 | $0.003027 | $0.003043 | $0 | $21,302.17 |