CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05217 | $0.05353 | $0.04478 | $0.05317 | $369.21 | $1,730,635 |
| 2018-03-02 | $0.05313 | $0.06027 | $0.05312 | $0.06027 | $86.53 | $1,961,915 |
| 2018-03-03 | $0.06020 | $0.06108 | $0.04621 | $0.04625 | $1,048.31 | $1,505,571 |
| 2018-03-04 | $0.04622 | $0.05544 | $0.04397 | $0.05544 | $551.47 | $1,804,432 |
| 2018-03-05 | $0.05540 | $0.06042 | $0.05133 | $0.05134 | $609.97 | $1,671,117 |
| 2018-03-06 | $0.05125 | $0.05589 | $0.04140 | $0.04900 | $1,582.73 | $1,594,999 |
| 2018-03-07 | $0.04904 | $0.04943 | $0.03675 | $0.03809 | $900.66 | $1,239,699 |
| 2018-03-08 | $0.03803 | $0.03920 | $0.03521 | $0.03775 | $235.05 | $1,228,710 |
| 2018-03-09 | $0.03754 | $0.04560 | $0.03597 | $0.04524 | $402.00 | $1,472,686 |
| 2018-03-10 | $0.04525 | $0.05893 | $0.03885 | $0.05893 | $2,112.90 | $1,918,250 |
| 2018-03-11 | $0.05873 | $0.06021 | $0.03315 | $0.03971 | $5,066.11 | $1,292,645 |
| 2018-03-12 | $0.03963 | $0.04142 | $0.02928 | $0.03210 | $1,967.29 | $1,044,787 |
| 2018-03-13 | $0.03200 | $0.03660 | $0.02905 | $0.03468 | $637.13 | $1,128,749 |
| 2018-03-14 | $0.03468 | $0.03740 | $0.02889 | $0.03102 | $216.44 | $1,009,779 |
| 2018-03-15 | $0.03104 | $0.05820 | $0.02684 | $0.05132 | $562.36 | $1,670,612 |
| 2018-03-16 | $0.05130 | $0.05307 | $0.03050 | $0.03594 | $1,556.03 | $1,169,857 |
| 2018-03-17 | $0.03596 | $0.03604 | $0.02781 | $0.02969 | $423.96 | $966,348 |
| 2018-03-18 | $0.02964 | $0.03597 | $0.02384 | $0.02756 | $1,381.92 | $896,967 |
| 2018-03-19 | $0.02745 | $0.02997 | $0.02409 | $0.02489 | $642.73 | $810,209 |
| 2018-03-20 | $0.02512 | $0.03038 | $0.02402 | $0.03005 | $55.89 | $978,241 |
| 2018-03-21 | $0.03011 | $0.03384 | $0.02682 | $0.03344 | $293.92 | $1,088,329 |
| 2018-03-22 | $0.03352 | $0.03695 | $0.02603 | $0.02938 | $291.23 | $956,352 |
| 2018-03-23 | $0.02938 | $0.04085 | $0.02832 | $0.03722 | $1,171.00 | $1,211,495 |
| 2018-03-24 | $0.03765 | $0.04932 | $0.03662 | $0.03662 | $2,788.39 | $1,191,988 |
| 2018-03-25 | $0.03616 | $0.06286 | $0.03591 | $0.06259 | $1,083.02 | $2,037,239 |
| 2018-03-26 | $0.06254 | $0.06283 | $0.02797 | $0.04527 | $2,604.53 | $1,473,506 |
| 2018-03-27 | $0.04520 | $0.05540 | $0.02624 | $0.03364 | $2,858.16 | $1,094,917 |
| 2018-03-28 | $0.03364 | $0.03602 | $0.02863 | $0.03560 | $451.18 | $1,158,783 |
| 2018-03-29 | $0.03566 | $0.03596 | $0.02514 | $0.02616 | $28.52 | $851,436 |
| 2018-03-30 | $0.02609 | $0.03163 | $0.02437 | $0.03155 | $219.74 | $1,026,953 |
| 2018-03-31 | $0.03152 | $0.03344 | $0.02711 | $0.02740 | $43.71 | $891,750 |