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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005717 | $0.006613 | $0.005717 | $0.006493 | $134.21 | $669,284 |
| 2019-03-02 | $0.006487 | $0.006525 | $0.005656 | $0.005680 | $0 | $585,472 |
| 2019-03-03 | $0.005680 | $0.005680 | $0.005680 | $0.005680 | $0 | $585,472 |
| 2019-03-04 | $0.005680 | $0.005919 | $0.005680 | $0.005873 | $2,480.19 | $605,383 |
| 2019-03-05 | $0.005890 | $0.006569 | $0.005601 | $0.006530 | $53,667.21 | $673,116 |
| 2019-03-06 | $0.006571 | $0.006732 | $0.006372 | $0.006385 | $39,286.80 | $658,182 |
| 2019-03-07 | $0.006389 | $0.006785 | $0.006027 | $0.006637 | $55,605.48 | $684,133 |
| 2019-03-08 | $0.006647 | $0.007577 | $0.006499 | $0.007577 | $10,733.46 | $780,977 |
| 2019-03-09 | $0.007567 | $0.009098 | $0.006975 | $0.009016 | $29,112.09 | $929,339 |
| 2019-03-10 | $0.009031 | $0.009045 | $0.007324 | $0.007875 | $33,899.41 | $811,731 |
| 2019-03-11 | $0.007880 | $0.007951 | $0.007235 | $0.007320 | $6,380.66 | $754,535 |
| 2019-03-12 | $0.007319 | $0.007662 | $0.007112 | $0.007503 | $10,425.53 | $773,405 |
| 2019-03-13 | $0.007515 | $0.007515 | $0.005892 | $0.006000 | $26,708.42 | $619,646 |
| 2019-03-14 | $0.005997 | $0.006203 | $0.005734 | $0.006009 | $996.86 | $620,565 |
| 2019-03-15 | $0.006004 | $0.006861 | $0.005890 | $0.005909 | $1,775.49 | $610,304 |
| 2019-03-16 | $0.005914 | $0.006761 | $0.005781 | $0.005931 | $646.51 | $612,512 |
| 2019-03-17 | $0.005929 | $0.007037 | $0.005498 | $0.006671 | $2,164.35 | $689,023 |
| 2019-03-18 | $0.006678 | $0.006760 | $0.006437 | $0.006441 | $1.29 | $665,248 |
| 2019-03-19 | $0.006253 | $0.006257 | $0.005919 | $0.006043 | $2,421.99 | $624,145 |
| 2019-03-20 | $0.006032 | $0.006080 | $0.005684 | $0.005726 | $6.70 | $591,411 |
| 2019-03-21 | $0.005732 | $0.005844 | $0.005701 | $0.005721 | $0 | $592,070 |
| 2019-03-22 | $0.005721 | $0.006081 | $0.005721 | $0.005991 | $99.87 | $619,919 |
| 2019-03-23 | $0.005992 | $0.006084 | $0.005937 | $0.005981 | $12.35 | $618,943 |
| 2019-03-24 | $0.005985 | $0.006005 | $0.005937 | $0.005973 | $0 | $618,065 |
| 2019-03-25 | $0.005973 | $0.006661 | $0.005973 | $0.006552 | $278.66 | $678,025 |
| 2019-03-26 | $0.006527 | $0.006562 | $0.006527 | $0.006532 | $0 | $675,951 |
| 2019-03-27 | $0.006532 | $0.006532 | $0.006532 | $0.006532 | $0 | $675,951 |
| 2019-03-28 | $0.006532 | $0.006532 | $0.004221 | $0.005472 | $8,747.77 | $566,232 |
| 2019-03-29 | $0.005472 | $0.01570 | $0.005163 | $0.005611 | $12,982.55 | $580,676 |
| 2019-03-30 | $0.005603 | $0.005903 | $0.005523 | $0.005779 | $1,040.64 | $598,019 |
| 2019-03-31 | $0.005779 | $0.005787 | $0.005432 | $0.005733 | $273.02 | $593,310 |