Colu Local Network CLN
Xếp hạng #?
10:17:38 23/10/2020
Colu Local Network (CLN)
Không theo dõi
Lịch sử giá Colu Local Network (CLN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.05095 | $0.05176 | $0.05013 | $0.05135 | $149,856 | $4,604,186 |
| 2018-06-02 | $0.05134 | $0.05238 | $0.05099 | $0.05191 | $135,000 | $4,655,073 |
| 2018-06-03 | $0.05187 | $0.05386 | $0.05181 | $0.05335 | $139,233 | $4,783,883 |
| 2018-06-04 | $0.05333 | $0.05357 | $0.05148 | $0.05176 | $126,948 | $4,641,211 |
| 2018-06-05 | $0.05177 | $0.05993 | $0.05127 | $0.05981 | $188,648 | $5,936,347 |
| 2018-06-06 | $0.05979 | $0.06387 | $0.05979 | $0.06175 | $212,942 | $6,128,962 |
| 2018-06-07 | $0.06175 | $0.06259 | $0.05712 | $0.05730 | $184,468 | $5,686,692 |
| 2018-06-08 | $0.05733 | $0.05781 | $0.05534 | $0.05760 | $190,560 | $5,716,934 |
| 2018-06-09 | $0.05761 | $0.05822 | $0.05650 | $0.05650 | $129,063 | $5,607,629 |
| 2018-06-10 | $0.05653 | $0.05653 | $0.04797 | $0.04860 | $120,083 | $4,823,311 |
| 2018-06-11 | $0.04865 | $0.04932 | $0.04807 | $0.04903 | $116,172 | $4,866,138 |
| 2018-06-12 | $0.04906 | $0.04937 | $0.04499 | $0.04528 | $99,281.30 | $4,494,404 |
| 2018-06-13 | $0.04539 | $0.04606 | $0.04276 | $0.04308 | $96,517.90 | $4,275,923 |
| 2018-06-14 | $0.04312 | $0.05516 | $0.04290 | $0.05345 | $94,178.30 | $5,305,568 |
| 2018-06-15 | $0.05337 | $0.05353 | $0.05028 | $0.05084 | $85,802.40 | $5,046,425 |
| 2018-06-16 | $0.05073 | $0.05208 | $0.04442 | $0.04461 | $97,048.90 | $4,427,778 |
| 2018-06-17 | $0.04465 | $0.04529 | $0.04461 | $0.04490 | $100,852 | $4,456,772 |
| 2018-06-18 | $0.04485 | $0.04601 | $0.04447 | $0.04588 | $84,250.20 | $4,553,886 |
| 2018-06-19 | $0.04588 | $0.04808 | $0.04570 | $0.04746 | $96,582.80 | $4,710,495 |
| 2018-06-20 | $0.04748 | $0.04749 | $0.04227 | $0.04403 | $134,659 | $4,652,439 |
| 2018-06-21 | $0.04411 | $0.04456 | $0.04320 | $0.04330 | $98,179.60 | $4,576,151 |
| 2018-06-22 | $0.04329 | $0.04331 | $0.03820 | $0.03859 | $89,243.60 | $4,078,359 |
| 2018-06-23 | $0.03862 | $0.03908 | $0.03729 | $0.03771 | $86,359.70 | $3,984,867 |
| 2018-06-24 | $0.03770 | $0.03777 | $0.03375 | $0.03559 | $88,660.70 | $3,761,508 |
| 2018-06-25 | $0.03553 | $0.03682 | $0.03461 | $0.03553 | $87,143.90 | $3,754,311 |
| 2018-06-26 | $0.03553 | $0.03559 | $0.03364 | $0.03367 | $84,648.30 | $3,558,143 |
| 2018-06-27 | $0.03331 | $0.03373 | $0.03233 | $0.03352 | $85,791.00 | $3,541,774 |
| 2018-06-28 | $0.03354 | $0.03359 | $0.03198 | $0.03210 | $71,975.30 | $3,392,230 |
| 2018-06-29 | $0.03210 | $0.03300 | $0.03115 | $0.03272 | $85,210.90 | $3,457,909 |
| 2018-06-30 | $0.03275 | $0.03629 | $0.03275 | $0.03622 | $120,937 | $3,828,021 |