Баг-репорт
Cellframe CELL
Курс CELL
Исторические Данные для Cellframe
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
15 Apr | $ 0.329 | $ 0.332 | $ 0.327 | $ 0.330 | $ 0.331 | +0.68% | $ 380,850 | -11.8% | $ 9,524,611 | +0.69% |
14 Apr | $ 0.324 | $ 0.341 | $ 0.316 | $ 0.327 | $ 0.329 | +1.27% | $ 431,897 | +4.58% | $ 9,459,093 | +1.24% |
13 Apr | $ 0.330 | $ 0.345 | $ 0.324 | $ 0.331 | $ 0.325 | -1.67% | $ 412,964 | +24.1% | $ 9,343,232 | -1.46% |
12 Apr | $ 0.330 | $ 0.344 | $ 0.324 | $ 0.332 | $ 0.329 | -0.22% | $ 332,884 | -22.7% | $ 9,481,597 | -0.12% |
11 Apr | $ 0.317 | $ 0.343 | $ 0.310 | $ 0.325 | $ 0.330 | +3.95% | $ 430,863 | +23.6% | $ 9,493,126 | +3.93% |
10 Apr | $ 0.342 | $ 0.356 | $ 0.312 | $ 0.332 | $ 0.317 | -7.33% | $ 348,576 | -39.2% | $ 9,134,104 | -7.32% |
9 Apr | $ 0.270 | $ 0.345 | $ 0.263 | $ 0.305 | $ 0.342 | +26.6% | $ 572,863 | +29.7% | $ 9,855,868 | +26.8% |
8 Apr | $ 0.293 | $ 0.296 | $ 0.270 | $ 0.282 | $ 0.270 | -7.94% | $ 441,770 | -7.78% | $ 7,772,467 | -7.94% |
7 Apr | $ 0.319 | $ 0.319 | $ 0.285 | $ 0.304 | $ 0.293 | -7.92% | $ 479,064 | +2.59% | $ 8,443,120 | -8.05% |
6 Apr | $ 0.332 | $ 0.337 | $ 0.302 | $ 0.323 | $ 0.319 | -4.00% | $ 466,986 | +67.9% | $ 9,182,546 | -3.94% |
5 Apr | $ 0.348 | $ 0.352 | $ 0.326 | $ 0.340 | $ 0.332 | -4.65% | $ 278,071 | -53.1% | $ 9,559,202 | -4.65% |
4 Apr | $ 0.349 | $ 0.363 | $ 0.317 | $ 0.344 | $ 0.348 | -0.18% | $ 592,739 | +57% | $ 10,025,517 | -0.18% |
3 Apr | $ 0.369 | $ 0.375 | $ 0.336 | $ 0.357 | $ 0.349 | -5.44% | $ 377,656 | -10.4% | $ 10,043,563 | -5.45% |
2 Apr | $ 0.391 | $ 0.408 | $ 0.366 | $ 0.384 | $ 0.369 | -5.69% | $ 421,340 | +13.4% | $ 10,622,471 | -5.63% |
1 Apr | $ 0.406 | $ 0.410 | $ 0.379 | $ 0.396 | $ 0.391 | -3.58% | $ 371,476 | -9.98% | $ 11,255,794 | -3.58% |
31 Mar | $ 0.393 | $ 0.408 | $ 0.363 | $ 0.392 | $ 0.406 | +3.09% | $ 412,642 | +68.7% | $ 11,673,322 | +3.10% |
30 Mar | $ 0.382 | $ 0.400 | $ 0.382 | $ 0.389 | $ 0.393 | +3.04% | $ 244,537 | -16.1% | $ 11,322,132 | +2.96% |
29 Mar | $ 0.395 | $ 0.400 | $ 0.382 | $ 0.390 | $ 0.382 | -3.37% | $ 291,320 | -37.2% | $ 10,996,274 | -3.36% |
28 Mar | $ 0.460 | $ 0.464 | $ 0.395 | $ 0.429 | $ 0.395 | -14% | $ 463,679 | +41.2% | $ 11,378,573 | -13.9% |
27 Mar | $ 0.438 | $ 0.460 | $ 0.436 | $ 0.448 | $ 0.459 | +4.96% | $ 328,363 | +16.3% | $ 13,222,192 | +4.89% |
26 Mar | $ 0.468 | $ 0.472 | $ 0.438 | $ 0.454 | $ 0.438 | -6.37% | $ 282,323 | -39.6% | $ 12,606,108 | -6.27% |
25 Mar | $ 0.504 | $ 0.507 | $ 0.460 | $ 0.484 | $ 0.467 | -7.34% | $ 467,332 | +22.1% | $ 13,449,641 | -7.55% |
24 Mar | $ 0.490 | $ 0.557 | $ 0.489 | $ 0.510 | $ 0.505 | +3.24% | $ 382,697 | +40% | $ 14,548,376 | +3.25% |
23 Mar | $ 0.477 | $ 0.510 | $ 0.471 | $ 0.487 | $ 0.489 | +2.59% | $ 273,448 | -34.9% | $ 14,089,833 | +2.36% |
22 Mar | $ 0.518 | $ 0.537 | $ 0.478 | $ 0.503 | $ 0.478 | -7.72% | $ 420,023 | +23.5% | $ 13,764,904 | -7.71% |
21 Mar | $ 0.510 | $ 0.524 | $ 0.507 | $ 0.515 | $ 0.518 | +1.64% | $ 340,204 | -10.5% | $ 14,915,520 | +1.63% |
20 Mar | $ 0.553 | $ 0.553 | $ 0.506 | $ 0.531 | $ 0.510 | -7.75% | $ 380,087 | -13.5% | $ 14,675,794 | -7.74% |
19 Mar | $ 0.525 | $ 0.559 | $ 0.508 | $ 0.536 | $ 0.553 | +5.23% | $ 439,651 | -29.8% | $ 15,907,818 | +5.23% |
18 Mar | $ 0.596 | $ 0.613 | $ 0.505 | $ 0.560 | $ 0.525 | -11.9% | $ 626,453 | -53.4% | $ 15,117,116 | -11.1% |
17 Mar | $ 0.485 | $ 0.652 | $ 0.485 | $ 0.553 | $ 0.591 | +21.8% | $ 1,344,737 | +0.05% | $ 17,007,504 | +22.3% |
16 Mar | $ 0.386 | $ 0.494 | $ 0.376 | $ 0.435 | $ 0.483 | +25.3% | $ 1,344,065 | +290.5% | $ 13,909,098 | +25.2% |
15 Mar | $ 0.372 | $ 0.388 | $ 0.359 | $ 0.376 | $ 0.386 | +3.78% | $ 344,209 | 0% | $ 11,112,863 | 0% |