Clinton CLINT
Xếp hạng #?
09:58:36 03/02/2021
Clinton (CLINT)
Không hoạt động
Lịch sử giá Clinton (CLINT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.005449 | $0.005904 | $0.005449 | $0.005901 | $60.22 | $0 |
| 2017-09-02 | $0.005909 | $0.005978 | $0.005032 | $0.005161 | $8.72 | $0 |
| 2017-09-03 | $0.005164 | $0.006060 | $0.005008 | $0.005218 | $4.68 | $0 |
| 2017-09-04 | $0.005219 | $0.005665 | $0.004734 | $0.004884 | $5.17 | $0 |
| 2017-09-05 | $0.004909 | $0.005263 | $0.004625 | $0.005166 | $7.49 | $0 |
| 2017-09-06 | $0.005171 | $0.005642 | $0.005169 | $0.005411 | $0.4793 | $0 |
| 2017-09-07 | $0.005400 | $0.005480 | $0.005187 | $0.005235 | $51.62 | $0 |
| 2017-09-08 | $0.005236 | $0.005734 | $0.004896 | $0.005530 | $39.37 | $0 |
| 2017-09-09 | $0.005541 | $0.006782 | $0.004878 | $0.006427 | $125.64 | $0 |
| 2017-09-10 | $0.006410 | $0.006410 | $0.004797 | $0.004939 | $24.39 | $0 |
| 2017-09-11 | $0.004930 | $0.005116 | $0.004798 | $0.005094 | $5.81 | $0 |
| 2017-09-12 | $0.005098 | $0.005297 | $0.004923 | $0.005002 | $5.75 | $0 |
| 2017-09-13 | $0.004983 | $0.005001 | $0.004590 | $0.004653 | $1.40 | $0 |
| 2017-09-14 | $0.004653 | $0.004715 | $0.004166 | $0.004307 | $1.30 | $0 |
| 2017-09-15 | $0.003658 | $0.004589 | $0.003587 | $0.004500 | $4.23 | $0 |
| 2017-09-16 | $0.004488 | $0.004696 | $0.004303 | $0.004477 | $0.3910 | $0 |
| 2017-09-17 | $0.004838 | $0.01724 | $0.004838 | $0.005591 | $5,650.67 | $0 |
| 2017-09-18 | $0.005580 | $0.008216 | $0.005580 | $0.006263 | $190.94 | $0 |
| 2017-09-19 | $0.006278 | $0.006311 | $0.005941 | $0.005996 | $15.87 | $0 |
| 2017-09-20 | $0.005988 | $0.006152 | $0.005884 | $0.005926 | $113.17 | $0 |
| 2017-09-21 | $0.005897 | $0.005936 | $0.005489 | $0.005546 | $0.8521 | $0 |
| 2017-09-22 | $0.005540 | $0.005754 | $0.005410 | $0.005492 | $0.8438 | $0 |
| 2017-09-23 | $0.005842 | $0.006214 | $0.005812 | $0.006214 | $3.64 | $0 |
| 2017-09-24 | $0.006213 | $0.006213 | $0.005747 | $0.005771 | $5.71 | $0 |
| 2017-09-25 | $0.005766 | $0.007225 | $0.005763 | $0.007159 | $13.81 | $0 |
| 2017-09-26 | $0.007159 | $0.007246 | $0.007035 | $0.007163 | $0.3935 | $0 |
| 2017-09-27 | $0.006523 | $0.007013 | $0.006523 | $0.006984 | $18.92 | $0 |
| 2017-09-28 | $0.006984 | $0.007095 | $0.006907 | $0.006947 | $11.08 | $0 |
| 2017-09-29 | $0.005579 | $0.005579 | $0.005303 | $0.005465 | $74.91 | $0 |
| 2017-09-30 | $0.005465 | $0.005927 | $0.005460 | $0.005906 | $9.38 | $0 |