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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.005164 | $0.005525 | $0.005139 | $0.005157 | $30.46 | $531,557 |
| 2019-02-02 | $0.005151 | $0.005179 | $0.005122 | $0.005156 | $0 | $531,502 |
| 2019-02-03 | $0.005156 | $0.007777 | $0.005156 | $0.005696 | $15,166.22 | $587,090 |
| 2019-02-04 | $0.005626 | $0.005921 | $0.005476 | $0.005483 | $0.5483 | $565,204 |
| 2019-02-05 | $0.005479 | $0.005485 | $0.005452 | $0.005453 | $0 | $562,035 |
| 2019-02-06 | $0.005453 | $0.005453 | $0.005453 | $0.005453 | $0 | $562,035 |
| 2019-02-07 | $0.005453 | $0.005453 | $0.003263 | $0.004269 | $25.46 | $440,055 |
| 2019-02-08 | $0.004273 | $0.01052 | $0.004259 | $0.006542 | $130.87 | $674,286 |
| 2019-02-09 | $0.006539 | $0.007600 | $0.005250 | $0.006037 | $5,338.71 | $622,242 |
| 2019-02-10 | $0.006036 | $0.006130 | $0.005881 | $0.005956 | $10.72 | $613,887 |
| 2019-02-11 | $0.005952 | $0.006192 | $0.005747 | $0.005747 | $39.85 | $592,349 |
| 2019-02-12 | $0.005749 | $0.006067 | $0.005637 | $0.006055 | $135.04 | $624,070 |
| 2019-02-13 | $0.006060 | $0.006233 | $0.006040 | $0.006145 | $0 | $633,418 |
| 2019-02-14 | $0.006145 | $0.006145 | $0.005439 | $0.005569 | $0.6118 | $574,072 |
| 2019-02-15 | $0.005575 | $0.005630 | $0.004645 | $0.005017 | $82.65 | $517,168 |
| 2019-02-16 | $0.005019 | $0.006144 | $0.005014 | $0.006049 | $392.38 | $623,550 |
| 2019-02-17 | $0.006048 | $0.006523 | $0.006031 | $0.006477 | $0.1348 | $667,628 |
| 2019-02-18 | $0.006454 | $0.007630 | $0.006433 | $0.007091 | $2,483.79 | $730,881 |
| 2019-02-19 | $0.007101 | $0.007230 | $0.006285 | $0.006634 | $119.09 | $683,770 |
| 2019-02-20 | $0.006628 | $0.006831 | $0.005897 | $0.006450 | $1,299.11 | $664,884 |
| 2019-02-21 | $0.006451 | $0.007059 | $0.006062 | $0.006094 | $88.38 | $628,168 |
| 2019-02-22 | $0.006088 | $0.006634 | $0.005564 | $0.006628 | $56.78 | $683,196 |
| 2019-02-23 | $0.006625 | $0.007215 | $0.006535 | $0.007181 | $26.33 | $740,136 |
| 2019-02-24 | $0.007185 | $0.007246 | $0.006561 | $0.006621 | $213.02 | $682,438 |
| 2019-02-25 | $0.006633 | $0.006706 | $0.005623 | $0.006486 | $270.07 | $668,559 |
| 2019-02-26 | $0.006472 | $0.006558 | $0.005836 | $0.006552 | $11.77 | $675,336 |
| 2019-02-27 | $0.006553 | $0.006640 | $0.005644 | $0.005671 | $16.96 | $584,589 |
| 2019-02-28 | $0.005669 | $0.005778 | $0.005648 | $0.005717 | $0 | $589,318 |