CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02859 | $0.02934 | $0.02500 | $0.02712 | $160.60 | $882,883 |
| 2018-05-02 | $0.02708 | $0.03173 | $0.02244 | $0.02835 | $295.14 | $922,929 |
| 2018-05-03 | $0.02836 | $0.04144 | $0.02800 | $0.03237 | $1,082.58 | $1,053,731 |
| 2018-05-04 | $0.03229 | $0.03635 | $0.03087 | $0.03614 | $11.86 | $1,176,438 |
| 2018-05-05 | $0.03614 | $0.03681 | $0.02657 | $0.03253 | $908.56 | $1,058,747 |
| 2018-05-06 | $0.03252 | $0.03697 | $0.02906 | $0.02915 | $187.40 | $948,959 |
| 2018-05-07 | $0.02917 | $0.03799 | $0.02514 | $0.03013 | $391.90 | $980,845 |
| 2018-05-08 | $0.03020 | $0.03493 | $0.02650 | $0.03095 | $472.02 | $1,007,270 |
| 2018-05-09 | $0.03090 | $0.03346 | $0.02966 | $0.02991 | $30.37 | $973,600 |
| 2018-05-10 | $0.02990 | $0.03016 | $0.02914 | $0.02925 | $27.87 | $952,153 |
| 2018-05-11 | $0.02904 | $0.02976 | $0.02403 | $0.02403 | $182.33 | $782,082 |
| 2018-05-12 | $0.02397 | $0.03455 | $0.01920 | $0.03423 | $16.43 | $1,114,118 |
| 2018-05-13 | $0.03416 | $0.03688 | $0.02042 | $0.02189 | $88.60 | $712,656 |
| 2018-05-14 | $0.02189 | $0.03556 | $0.02072 | $0.02361 | $207.05 | $768,369 |
| 2018-05-15 | $0.02347 | $0.08282 | $0.02318 | $0.04434 | $3,541.98 | $1,443,397 |
| 2018-05-16 | $0.04435 | $0.04435 | $0.03029 | $0.03260 | $786.29 | $1,061,241 |
| 2018-05-17 | $0.03262 | $0.03905 | $0.02913 | $0.02930 | $777.61 | $953,754 |
| 2018-05-18 | $0.02932 | $0.09396 | $0.02889 | $0.04395 | $22,045.60 | $1,430,582 |
| 2018-05-19 | $0.04394 | $0.1715 | $0.04164 | $0.1310 | $81,710.20 | $4,264,701 |
| 2018-05-20 | $0.1020 | $0.1921 | $0.09014 | $0.1563 | $70,479.30 | $5,087,109 |
| 2018-05-21 | $0.1563 | $0.1727 | $0.1011 | $0.1193 | $33,959.10 | $3,883,280 |
| 2018-05-22 | $0.1202 | $0.1593 | $0.1124 | $0.1403 | $22,735.80 | $4,566,570 |
| 2018-05-23 | $0.1401 | $0.1503 | $0.1030 | $0.1160 | $6,964.49 | $3,775,116 |
| 2018-05-24 | $0.1157 | $0.1520 | $0.1114 | $0.1219 | $8,386.46 | $3,966,315 |
| 2018-05-25 | $0.1221 | $0.1222 | $0.07753 | $0.07862 | $5,369.96 | $2,559,117 |
| 2018-05-26 | $0.07879 | $0.1024 | $0.06061 | $0.07043 | $55,156.50 | $2,292,370 |
| 2018-05-27 | $0.07056 | $0.09201 | $0.06163 | $0.06847 | $19,692.70 | $2,228,536 |
| 2018-05-28 | $0.06846 | $0.07931 | $0.05628 | $0.05685 | $3,397.81 | $1,850,497 |
| 2018-05-29 | $0.05669 | $0.09301 | $0.05665 | $0.08954 | $4,930.78 | $2,914,472 |
| 2018-05-30 | $0.08959 | $0.09624 | $0.06745 | $0.07831 | $15,157.60 | $2,549,030 |
| 2018-05-31 | $0.07272 | $0.09385 | $0.07030 | $0.07217 | $3,279.24 | $2,349,221 |