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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005731 | $0.005769 | $0.005562 | $0.005690 | $289.04 | $588,854 |
| 2019-04-02 | $0.005691 | $0.006354 | $0.005333 | $0.006305 | $722.61 | $652,475 |
| 2019-04-03 | $0.006304 | $0.006790 | $0.005217 | $0.005332 | $5,630.41 | $551,750 |
| 2019-04-04 | $0.005330 | $0.005421 | $0.005152 | $0.005234 | $1,236.26 | $546,268 |
| 2019-04-05 | $0.005238 | $0.005524 | $0.005176 | $0.005248 | $3.67 | $547,746 |
| 2019-04-06 | $0.005249 | $0.006959 | $0.004794 | $0.006757 | $332.18 | $705,219 |
| 2019-04-07 | $0.006751 | $0.006900 | $0.005610 | $0.005802 | $2,501.88 | $605,549 |
| 2019-04-08 | $0.005806 | $0.006302 | $0.005786 | $0.005898 | $310.14 | $615,580 |
| 2019-04-09 | $0.005898 | $0.005898 | $0.004862 | $0.004956 | $696.53 | $517,308 |
| 2019-04-10 | $0.004956 | $0.005693 | $0.004465 | $0.004509 | $58.05 | $470,580 |
| 2019-04-11 | $0.004512 | $0.005256 | $0.004463 | $0.005216 | $10.05 | $544,368 |
| 2019-04-12 | $0.005214 | $0.005362 | $0.004472 | $0.005167 | $73.46 | $539,331 |
| 2019-04-13 | $0.005166 | $0.005187 | $0.004456 | $0.004473 | $150.46 | $466,889 |
| 2019-04-14 | $0.004473 | $0.005219 | $0.004433 | $0.005187 | $399.43 | $541,352 |
| 2019-04-15 | $0.005187 | $0.005290 | $0.005018 | $0.005048 | $158.36 | $526,892 |
| 2019-04-16 | $0.005048 | $0.006254 | $0.005033 | $0.005570 | $1,627.39 | $581,356 |
| 2019-04-17 | $0.005570 | $0.005683 | $0.005214 | $0.005635 | $172.70 | $588,097 |
| 2019-04-18 | $0.005635 | $0.005697 | $0.005566 | $0.005671 | $2.74 | $591,849 |
| 2019-04-19 | $0.005670 | $0.005901 | $0.005625 | $0.005763 | $95.76 | $601,505 |
| 2019-04-20 | $0.005764 | $0.005882 | $0.005200 | $0.005223 | $0 | $545,107 |
| 2019-04-21 | $0.005223 | $0.006324 | $0.005223 | $0.005414 | $184.48 | $565,071 |
| 2019-04-22 | $0.005412 | $0.005583 | $0.005232 | $0.005567 | $27.79 | $581,043 |
| 2019-04-23 | $0.005560 | $0.006291 | $0.005422 | $0.005838 | $174.86 | $609,377 |
| 2019-04-24 | $0.005836 | $0.005897 | $0.004852 | $0.005855 | $407.39 | $611,086 |
| 2019-04-25 | $0.005852 | $0.006236 | $0.004899 | $0.005857 | $220.00 | $611,312 |
| 2019-04-26 | $0.005876 | $0.006069 | $0.004669 | $0.005230 | $227.90 | $545,867 |
| 2019-04-27 | $0.005232 | $0.005816 | $0.004619 | $0.004765 | $302.44 | $497,306 |
| 2019-04-28 | $0.004768 | $0.005740 | $0.004573 | $0.005657 | $191.16 | $590,444 |
| 2019-04-29 | $0.005660 | $0.005730 | $0.004601 | $0.004837 | $1,212.31 | $505,823 |
| 2019-04-30 | $0.004835 | $0.005759 | $0.004831 | $0.005757 | $87.38 | $602,036 |