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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005756 | $0.005806 | $0.004600 | $0.005110 | $602.89 | $534,385 |
| 2019-05-02 | $0.005105 | $0.005973 | $0.005098 | $0.005484 | $159.26 | $573,491 |
| 2019-05-03 | $0.005483 | $0.005566 | $0.004880 | $0.004880 | $86.81 | $510,382 |
| 2019-05-04 | $0.004880 | $0.005237 | $0.004422 | $0.004428 | $231.29 | $463,049 |
| 2019-05-05 | $0.004428 | $0.005169 | $0.004350 | $0.004480 | $482.47 | $468,468 |
| 2019-05-06 | $0.004478 | $0.005436 | $0.004297 | $0.004520 | $1,961.48 | $472,642 |
| 2019-05-07 | $0.004520 | $0.005464 | $0.004310 | $0.004630 | $123.40 | $484,164 |
| 2019-05-08 | $0.004625 | $0.004741 | $0.004415 | $0.004491 | $110.31 | $469,630 |
| 2019-05-09 | $0.004490 | $0.004810 | $0.004449 | $0.004507 | $78.44 | $471,281 |
| 2019-05-10 | $0.004505 | $0.004667 | $0.004489 | $0.004646 | $0 | $485,851 |
| 2019-05-11 | $0.004646 | $0.005419 | $0.004591 | $0.005165 | $286.86 | $540,120 |
| 2019-05-12 | $0.005153 | $0.005273 | $0.004770 | $0.004841 | $339.45 | $506,240 |
| 2019-05-13 | $0.004841 | $0.005860 | $0.004790 | $0.005167 | $271.22 | $540,379 |
| 2019-05-14 | $0.005167 | $0.006007 | $0.005137 | $0.005996 | $9.28 | $627,024 |
| 2019-05-15 | $0.005993 | $0.006314 | $0.005786 | $0.006284 | $130.40 | $657,122 |
| 2019-05-16 | $0.006279 | $0.006583 | $0.005739 | $0.005889 | $144.96 | $615,839 |
| 2019-05-17 | $0.005890 | $0.005964 | $0.004529 | $0.005767 | $13.52 | $603,113 |
| 2019-05-18 | $0.005767 | $0.006090 | $0.005615 | $0.005859 | $194.85 | $612,666 |
| 2019-05-19 | $0.005854 | $0.006551 | $0.003475 | $0.005133 | $6,727.24 | $536,779 |
| 2019-05-20 | $0.005132 | $0.005260 | $0.004525 | $0.004610 | $120.69 | $482,103 |
| 2019-05-21 | $0.004608 | $0.004638 | $0.004518 | $0.004617 | $0 | $482,850 |
| 2019-05-22 | $0.004617 | $0.005277 | $0.004014 | $0.004046 | $176.58 | $423,241 |
| 2019-05-23 | $0.004046 | $0.005521 | $0.004002 | $0.005459 | $3.99 | $572,139 |
| 2019-05-24 | $0.005477 | $0.005631 | $0.004498 | $0.004513 | $3.25 | $473,018 |
| 2019-05-25 | $0.004513 | $0.005765 | $0.004493 | $0.005678 | $99.04 | $595,103 |
| 2019-05-26 | $0.005678 | $0.005924 | $0.004312 | $0.005098 | $405.64 | $534,311 |
| 2019-05-27 | $0.005100 | $0.005946 | $0.005053 | $0.005520 | $127.20 | $578,520 |
| 2019-05-28 | $0.005517 | $0.005953 | $0.005011 | $0.005904 | $498.15 | $618,729 |
| 2019-05-29 | $0.005922 | $0.006100 | $0.005752 | $0.006007 | $1,649.63 | $629,553 |
| 2019-05-30 | $0.006007 | $0.006415 | $0.005572 | $0.005748 | $658.03 | $602,425 |
| 2019-05-31 | $0.005748 | $0.006072 | $0.005601 | $0.006063 | $266.95 | $635,439 |