CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1315 | $0.1450 | $0.09840 | $0.1005 | $4,985.72 | $3,271,666 |
| 2018-02-02 | $0.1002 | $0.1018 | $0.07900 | $0.09125 | $6,773.70 | $2,970,233 |
| 2018-02-03 | $0.09168 | $0.1042 | $0.08028 | $0.09873 | $6,026.58 | $3,213,557 |
| 2018-02-04 | $0.09874 | $0.1010 | $0.07070 | $0.07823 | $2,188.36 | $2,546,240 |
| 2018-02-05 | $0.07747 | $0.1328 | $0.05584 | $0.08700 | $7,797.12 | $2,831,964 |
| 2018-02-06 | $0.08713 | $0.2022 | $0.05366 | $0.08863 | $16,530.50 | $2,885,011 |
| 2018-02-07 | $0.08853 | $0.1256 | $0.05398 | $0.06949 | $9,744.54 | $2,262,007 |
| 2018-02-08 | $0.06930 | $0.1051 | $0.06585 | $0.09848 | $5,306.98 | $3,205,527 |
| 2018-02-09 | $0.09862 | $0.1171 | $0.07853 | $0.1108 | $594.74 | $3,606,377 |
| 2018-02-10 | $0.1109 | $0.1109 | $0.05548 | $0.06417 | $5,540.62 | $2,088,685 |
| 2018-02-11 | $0.06407 | $0.07189 | $0.05406 | $0.05406 | $3,471.46 | $1,759,627 |
| 2018-02-12 | $0.05339 | $0.08156 | $0.05339 | $0.08077 | $1,740.87 | $2,629,096 |
| 2018-02-13 | $0.08092 | $0.08115 | $0.04231 | $0.04246 | $2,354.29 | $1,382,216 |
| 2018-02-14 | $0.04244 | $0.06588 | $0.04244 | $0.06308 | $1,914.12 | $2,053,192 |
| 2018-02-15 | $0.06311 | $0.07252 | $0.06076 | $0.06673 | $2,430.81 | $2,171,915 |
| 2018-02-16 | $0.06661 | $0.1165 | $0.05458 | $0.06945 | $6,431.56 | $2,260,558 |
| 2018-02-17 | $0.06944 | $0.08302 | $0.06678 | $0.07535 | $1,431.01 | $2,452,776 |
| 2018-02-18 | $0.07548 | $0.07556 | $0.05992 | $0.06516 | $1,958.66 | $2,120,847 |
| 2018-02-19 | $0.06493 | $0.08516 | $0.05807 | $0.07878 | $1,752.33 | $2,564,377 |
| 2018-02-20 | $0.07883 | $0.09523 | $0.06018 | $0.07100 | $3,372.29 | $2,311,050 |
| 2018-02-21 | $0.07091 | $0.07165 | $0.05744 | $0.05762 | $732.23 | $1,875,398 |
| 2018-02-22 | $0.05754 | $0.07621 | $0.05748 | $0.06639 | $3,727.92 | $2,160,942 |
| 2018-02-23 | $0.06632 | $0.06813 | $0.05675 | $0.06425 | $2,826.77 | $2,091,302 |
| 2018-02-24 | $0.06419 | $0.06419 | $0.04890 | $0.05027 | $2,542.91 | $1,636,191 |
| 2018-02-25 | $0.05015 | $0.05917 | $0.04233 | $0.04410 | $1,490.88 | $1,435,569 |
| 2018-02-26 | $0.04414 | $0.05352 | $0.03604 | $0.05313 | $1,240.60 | $1,729,515 |
| 2018-02-27 | $0.05328 | $0.05951 | $0.05298 | $0.05706 | $337.70 | $1,857,270 |
| 2018-02-28 | $0.05705 | $0.05782 | $0.04826 | $0.05214 | $140.51 | $1,697,316 |