CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02384 | $0.02609 | $0.02358 | $0.02567 | $49.31 | $835,422 |
| 2018-07-02 | $0.02567 | $0.03270 | $0.02540 | $0.03261 | $448.70 | $1,061,599 |
| 2018-07-03 | $0.03251 | $0.04021 | $0.02794 | $0.03812 | $126.00 | $1,240,822 |
| 2018-07-04 | $0.03811 | $0.03817 | $0.02903 | $0.03680 | $874.35 | $1,197,973 |
| 2018-07-05 | $0.03690 | $0.04042 | $0.02671 | $0.03393 | $107.32 | $1,104,330 |
| 2018-07-06 | $0.03392 | $0.03610 | $0.02995 | $0.03066 | $3.22 | $997,824 |
| 2018-07-07 | $0.03060 | $0.03133 | $0.03012 | $0.03122 | $71.57 | $1,016,312 |
| 2018-07-08 | $0.03119 | $0.03304 | $0.02823 | $0.03046 | $43.31 | $991,424 |
| 2018-07-09 | $0.03045 | $0.03537 | $0.02732 | $0.02744 | $147.86 | $893,149 |
| 2018-07-10 | $0.02742 | $0.03361 | $0.02664 | $0.02802 | $65.93 | $911,979 |
| 2018-07-11 | $0.02802 | $0.02838 | $0.02673 | $0.02766 | $16.35 | $900,356 |
| 2018-07-12 | $0.02766 | $0.02829 | $0.02374 | $0.02417 | $297.95 | $786,805 |
| 2018-07-13 | $0.02420 | $0.02449 | $0.02398 | $0.02426 | $271.54 | $789,660 |
| 2018-07-14 | $0.02420 | $0.02463 | $0.02364 | $0.02444 | $19.05 | $795,574 |
| 2018-07-15 | $0.02444 | $0.02483 | $0.01587 | $0.01714 | $922.38 | $557,943 |
| 2018-07-16 | $0.01716 | $0.02196 | $0.01711 | $0.02194 | $772.52 | $714,049 |
| 2018-07-17 | $0.02190 | $0.02466 | $0.02183 | $0.02434 | $307.98 | $792,381 |
| 2018-07-18 | $0.02434 | $0.02496 | $0.02123 | $0.02279 | $1.01 | $741,850 |
| 2018-07-19 | $0.02403 | $0.04771 | $0.01895 | $0.02792 | $2,165.62 | $908,705 |
| 2018-07-20 | $0.02789 | $0.02993 | $0.02221 | $0.02254 | $1,055.85 | $733,739 |
| 2018-07-21 | $0.02255 | $0.02341 | $0.02229 | $0.02312 | $54.68 | $752,536 |
| 2018-07-22 | $0.02311 | $0.02355 | $0.02301 | $0.02310 | $26.92 | $751,925 |
| 2018-07-23 | $0.02307 | $0.02357 | $0.02216 | $0.02219 | $336.60 | $722,307 |
| 2018-07-24 | $0.02221 | $0.02404 | $0.02201 | $0.02403 | $192.86 | $782,303 |
| 2018-07-25 | $0.02359 | $0.02414 | $0.01866 | $0.01892 | $108.57 | $615,700 |
| 2018-07-26 | $0.01890 | $0.01962 | $0.01436 | $0.01895 | $2,602.42 | $616,982 |
| 2018-07-27 | $0.01895 | $0.01898 | $0.01407 | $0.01741 | $1,439.65 | $566,787 |
| 2018-07-28 | $0.01744 | $0.02034 | $0.01622 | $0.01810 | $51.43 | $589,002 |
| 2018-07-29 | $0.01816 | $0.01955 | $0.01473 | $0.01716 | $23.87 | $558,714 |
| 2018-07-30 | $0.01717 | $0.01785 | $0.01395 | $0.01411 | $334.79 | $459,225 |
| 2018-07-31 | $0.01411 | $0.01741 | $0.009382 | $0.01323 | $680.32 | $430,656 |