CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07231 | $0.07663 | $0.06062 | $0.06445 | $1,873.03 | $2,097,854 |
| 2018-06-02 | $0.06443 | $0.08392 | $0.06087 | $0.06087 | $734.57 | $1,981,240 |
| 2018-06-03 | $0.06083 | $0.07552 | $0.04822 | $0.06956 | $2,417.27 | $2,264,155 |
| 2018-06-04 | $0.07080 | $0.1017 | $0.06153 | $0.07799 | $2,465.30 | $2,538,568 |
| 2018-06-05 | $0.07803 | $0.07811 | $0.05330 | $0.05625 | $1,077.43 | $1,830,853 |
| 2018-06-06 | $0.05623 | $0.05698 | $0.04733 | $0.04813 | $155.79 | $1,566,586 |
| 2018-06-07 | $0.04816 | $0.05109 | $0.04517 | $0.04658 | $698.37 | $1,516,254 |
| 2018-06-08 | $0.04664 | $0.05483 | $0.04180 | $0.05468 | $165.63 | $1,779,782 |
| 2018-06-09 | $0.05466 | $0.06134 | $0.04310 | $0.04310 | $638.08 | $1,402,960 |
| 2018-06-10 | $0.04317 | $0.04778 | $0.03594 | $0.03619 | $655.64 | $1,177,861 |
| 2018-06-11 | $0.03624 | $0.04520 | $0.03521 | $0.04520 | $332.63 | $1,471,201 |
| 2018-06-12 | $0.04517 | $0.04801 | $0.03427 | $0.03458 | $299.34 | $1,125,657 |
| 2018-06-13 | $0.03470 | $0.03650 | $0.02867 | $0.03497 | $782.59 | $1,138,384 |
| 2018-06-14 | $0.03502 | $0.05744 | $0.02846 | $0.04671 | $46,036.30 | $1,520,397 |
| 2018-06-15 | $0.04670 | $0.05635 | $0.03398 | $0.03431 | $12,864.90 | $1,116,680 |
| 2018-06-16 | $0.03421 | $0.03979 | $0.03404 | $0.03606 | $1,169.46 | $1,173,720 |
| 2018-06-17 | $0.03609 | $0.03970 | $0.03607 | $0.03926 | $10.01 | $1,277,789 |
| 2018-06-18 | $0.03912 | $0.04142 | $0.03480 | $0.04108 | $753.44 | $1,337,102 |
| 2018-06-19 | $0.04106 | $0.04601 | $0.03057 | $0.03082 | $1,100.99 | $1,003,188 |
| 2018-06-20 | $0.03084 | $0.04014 | $0.02995 | $0.03661 | $793.06 | $1,191,704 |
| 2018-06-21 | $0.03661 | $0.04017 | $0.02536 | $0.02801 | $245.00 | $911,778 |
| 2018-06-22 | $0.02798 | $0.02803 | $0.02296 | $0.02349 | $135.72 | $764,746 |
| 2018-06-23 | $0.02351 | $0.04444 | $0.02308 | $0.04359 | $7,755.42 | $1,418,835 |
| 2018-06-24 | $0.04358 | $0.04365 | $0.02423 | $0.03394 | $414.49 | $1,104,633 |
| 2018-06-25 | $0.03385 | $0.03395 | $0.02552 | $0.02554 | $251.98 | $831,177 |
| 2018-06-26 | $0.02554 | $0.03021 | $0.02503 | $0.02768 | $19.93 | $900,938 |
| 2018-06-27 | $0.02767 | $0.02783 | $0.02206 | $0.02227 | $63.52 | $724,810 |
| 2018-06-28 | $0.02230 | $0.02555 | $0.02154 | $0.02206 | $72.31 | $717,900 |
| 2018-06-29 | $0.02207 | $0.02646 | $0.02049 | $0.02609 | $430.47 | $849,171 |
| 2018-06-30 | $0.02611 | $0.04088 | $0.02237 | $0.02383 | $3,988.87 | $775,784 |