CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02740 | $0.03001 | $0.02495 | $0.02906 | $372.27 | $945,978 |
| 2018-04-02 | $0.02917 | $0.02982 | $0.02647 | $0.02712 | $274.83 | $882,714 |
| 2018-04-03 | $0.02715 | $0.02888 | $0.02695 | $0.02700 | $20.02 | $878,785 |
| 2018-04-04 | $0.02699 | $0.03063 | $0.02559 | $0.02687 | $1,015.66 | $874,615 |
| 2018-04-05 | $0.02685 | $0.02726 | $0.02089 | $0.02334 | $1,104.88 | $759,854 |
| 2018-04-06 | $0.02324 | $0.02831 | $0.02164 | $0.02828 | $113.11 | $920,543 |
| 2018-04-07 | $0.02828 | $0.1029 | $0.01921 | $0.02312 | $70,939.30 | $752,615 |
| 2018-04-08 | $0.02311 | $0.02790 | $0.01992 | $0.02397 | $3,423.31 | $780,220 |
| 2018-04-09 | $0.02403 | $0.02998 | $0.01976 | $0.01993 | $221.68 | $648,787 |
| 2018-04-10 | $0.01999 | $0.02460 | $0.01912 | $0.02079 | $634.46 | $676,750 |
| 2018-04-11 | $0.02084 | $0.02517 | $0.01692 | $0.01705 | $62.95 | $554,994 |
| 2018-04-12 | $0.01700 | $0.03127 | $0.01595 | $0.02806 | $541.38 | $913,412 |
| 2018-04-13 | $0.02810 | $0.02951 | $0.02203 | $0.02230 | $162.86 | $725,976 |
| 2018-04-14 | $0.02230 | $0.02746 | $0.02090 | $0.02594 | $22.50 | $844,337 |
| 2018-04-15 | $0.02596 | $0.03080 | $0.02538 | $0.03043 | $401.49 | $990,523 |
| 2018-04-16 | $0.03046 | $0.03063 | $0.02513 | $0.03035 | $591.25 | $988,026 |
| 2018-04-17 | $0.03035 | $0.03038 | $0.02035 | $0.02039 | $589.43 | $663,704 |
| 2018-04-18 | $0.02040 | $0.03102 | $0.02035 | $0.02731 | $69.35 | $889,064 |
| 2018-04-19 | $0.02733 | $0.03379 | $0.02137 | $0.03379 | $667.26 | $1,099,825 |
| 2018-04-20 | $0.03375 | $0.03473 | $0.02292 | $0.02832 | $75.08 | $921,946 |
| 2018-04-21 | $0.02832 | $0.03117 | $0.02462 | $0.02543 | $348.33 | $827,805 |
| 2018-04-22 | $0.02543 | $0.03098 | $0.02493 | $0.02509 | $81.54 | $816,823 |
| 2018-04-23 | $0.02501 | $0.03655 | $0.02449 | $0.03124 | $565.89 | $1,016,764 |
| 2018-04-24 | $0.03124 | $0.03621 | $0.03124 | $0.03621 | $404.10 | $1,178,792 |
| 2018-04-25 | $0.03610 | $0.03610 | $0.03113 | $0.03261 | $48.40 | $1,061,550 |
| 2018-04-26 | $0.03289 | $0.03644 | $0.02867 | $0.03632 | $136.32 | $1,182,262 |
| 2018-04-27 | $0.03638 | $0.03638 | $0.02676 | $0.02850 | $52.38 | $927,512 |
| 2018-04-28 | $0.02831 | $0.06173 | $0.02461 | $0.03827 | $6,298.70 | $1,245,698 |
| 2018-04-29 | $0.03826 | $0.03960 | $0.02483 | $0.03873 | $502.12 | $1,260,632 |
| 2018-04-30 | $0.03872 | $0.03887 | $0.02304 | $0.02857 | $521.86 | $929,843 |