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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005999 | $0.006214 | $0.005975 | $0.006197 | $23,774.00 | $637,520 |
| 2019-01-02 | $0.006210 | $0.006564 | $0.006156 | $0.006524 | $26,067.12 | $671,140 |
| 2019-01-03 | $0.006516 | $0.006529 | $0.006262 | $0.006280 | $18,638.85 | $646,049 |
| 2019-01-04 | $0.006283 | $0.006428 | $0.006204 | $0.006348 | $17,962.94 | $653,066 |
| 2019-01-05 | $0.006337 | $0.006575 | $0.006337 | $0.006486 | $16,691.43 | $667,175 |
| 2019-01-06 | $0.006477 | $0.006686 | $0.006420 | $0.006643 | $19,496.33 | $683,415 |
| 2019-01-07 | $0.006645 | $0.006659 | $0.006320 | $0.006337 | $20,369.39 | $651,860 |
| 2019-01-08 | $0.006332 | $0.006421 | $0.006265 | $0.006327 | $18,510.86 | $650,880 |
| 2019-01-09 | $0.006330 | $0.006391 | $0.006321 | $0.006334 | $13,095.10 | $651,624 |
| 2019-01-10 | $0.006338 | $0.006385 | $0.005552 | $0.005576 | $21,217.19 | $573,657 |
| 2019-01-11 | $0.005557 | $0.005605 | $0.005500 | $0.005528 | $11,556.62 | $568,666 |
| 2019-01-12 | $0.005530 | $0.005561 | $0.005415 | $0.005428 | $1,555.19 | $558,390 |
| 2019-01-13 | $0.005423 | $0.005644 | $0.005207 | $0.005216 | $1,479.28 | $536,532 |
| 2019-01-14 | $0.005216 | $0.005585 | $0.005214 | $0.005508 | $1,156.07 | $566,624 |
| 2019-01-15 | $0.005506 | $0.005540 | $0.005216 | $0.005309 | $1,250.33 | $546,167 |
| 2019-01-16 | $0.005303 | $0.005479 | $0.005292 | $0.005394 | $957.92 | $554,886 |
| 2019-01-17 | $0.005389 | $0.005498 | $0.005318 | $0.005481 | $382.86 | $563,809 |
| 2019-01-18 | $0.005458 | $0.005808 | $0.005436 | $0.005501 | $3,374.59 | $565,896 |
| 2019-01-19 | $0.005520 | $0.005546 | $0.005388 | $0.005473 | $110.92 | $563,028 |
| 2019-01-20 | $0.005472 | $0.005488 | $0.005152 | $0.005240 | $563.44 | $539,018 |
| 2019-01-21 | $0.005238 | $0.005248 | $0.005141 | $0.005170 | $503.38 | $531,885 |
| 2019-01-22 | $0.005169 | $0.005398 | $0.005136 | $0.005222 | $142.76 | $537,228 |
| 2019-01-23 | $0.005223 | $0.005248 | $0.005140 | $0.005177 | $18.47 | $532,535 |
| 2019-01-24 | $0.005178 | $0.005211 | $0.005137 | $0.005190 | $144.53 | $533,876 |
| 2019-01-25 | $0.005198 | $0.005315 | $0.005193 | $0.005310 | $31.40 | $546,257 |
| 2019-01-26 | $0.005258 | $0.007487 | $0.005255 | $0.005489 | $3,066.39 | $564,615 |
| 2019-01-27 | $0.005482 | $0.005491 | $0.005275 | $0.005324 | $117.53 | $548,758 |
| 2019-01-28 | $0.005324 | $0.005337 | $0.004785 | $0.004926 | $3,755.44 | $507,725 |
| 2019-01-29 | $0.004910 | $0.004939 | $0.004798 | $0.004856 | $747.81 | $500,525 |
| 2019-01-30 | $0.004855 | $0.005538 | $0.004831 | $0.005434 | $9,665.62 | $560,130 |
| 2019-01-31 | $0.005356 | $0.005486 | $0.005147 | $0.005168 | $128.17 | $532,679 |