Market Cap:

Coinlancer Coinlancer (CL)

0.007052 USD (1.55%)
0.00000105 BTC (0.18%)
0.00002932 ETH (-4.71%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
498,375 USD
74 BTC
2,072 ETH
Volume (24h)
3,807 USD
0.57 BTC
15.83 ETH
Circulating Supply
70,666,779 CL
Total Supply
300,000,000 CL

Historical data for Coinlancer

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.007406 0.007919 0.006650 0.007212 4,429 523,391
Sep 20, 2018 0.007911 0.007946 0.006458 0.007404 5,405 559,076
Sep 19, 2018 0.006035 0.007927 0.005726 0.007908 3,847 426,491
Sep 18, 2018 0.006223 0.007885 0.006027 0.006032 9,321 439,763
Sep 17, 2018 0.008461 0.008500 0.006217 0.006222 9,145 597,919
Sep 16, 2018 0.007459 0.008929 0.007200 0.008440 4,822 527,123
Sep 15, 2018 0.007158 0.007546 0.007145 0.007438 5,088 505,833
Sep 14, 2018 0.007797 0.008025 0.007159 0.007168 5,452 551,007
Sep 13, 2018 0.007026 0.007996 0.006763 0.007802 4,466 496,505
Sep 12, 2018 0.006681 0.007030 0.006588 0.007020 4,338 472,138
Sep 11, 2018 0.006960 0.007068 0.006680 0.006680 3,702 491,873
Sep 10, 2018 0.006659 0.007067 0.006599 0.006949 4,763 470,586
Sep 09, 2018 0.006758 0.007256 0.006620 0.006663 4,885 477,599
Sep 08, 2018 0.007118 0.007399 0.006547 0.006762 3,425 503,014
Sep 07, 2018 0.007411 0.007509 0.006971 0.007109 3,155 523,716
Sep 06, 2018 0.007456 0.007456 0.006899 0.007419 6,198 526,876
Sep 05, 2018 0.008163 0.008255 0.007443 0.007443 4,859 576,833
Sep 04, 2018 0.007856 0.008261 0.007654 0.008156 4,092 555,137
Sep 03, 2018 0.007514 0.008328 0.007280 0.007856 6,874 531,001
Sep 02, 2018 0.007837 0.008307 0.007132 0.007516 6,870 553,813
Sep 01, 2018 0.007005 0.008432 0.006798 0.007833 4,142 494,997
Aug 31, 2018 0.007352 0.008324 0.006703 0.007013 6,688 519,517
Aug 30, 2018 0.008529 0.008558 0.007071 0.007344 4,030 602,717
Aug 29, 2018 0.008531 0.009135 0.007422 0.008524 6,144 602,840
Aug 28, 2018 0.008729 0.009630 0.007605 0.008523 6,309 616,849
Aug 27, 2018 0.008192 0.009438 0.007516 0.008746 3,819 578,895
Aug 26, 2018 0.008992 0.010002 0.007431 0.008196 3,738 635,447
Aug 25, 2018 0.007901 0.010007 0.007459 0.008973 5,866 558,343
Aug 24, 2018 0.007771 0.009946 0.007117 0.007915 3,384 549,154
Aug 23, 2018 0.009090 0.009350 0.006700 0.007765 4,137 642,372
* Earliest data in range (UTC time)
** Latest data in range (UTC time)