CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01193 | $0.01337 | $0.01144 | $0.01234 | $155.73 | $401,807 |
| 2018-09-02 | $0.01235 | $0.01266 | $0.01158 | $0.01170 | $11.54 | $380,903 |
| 2018-09-03 | $0.01170 | $0.01174 | $0.01154 | $0.01163 | $4.03 | $378,485 |
| 2018-09-04 | $0.01163 | $0.01455 | $0.01160 | $0.01182 | $7.34 | $384,601 |
| 2018-09-05 | $0.01182 | $0.01186 | $0.01029 | $0.01029 | $79.76 | $334,969 |
| 2018-09-06 | $0.01030 | $0.01042 | $0.009641 | $0.01041 | $27.29 | $338,985 |
| 2018-09-07 | $0.01040 | $0.01046 | $0.006508 | $0.006514 | $0.06514 | $212,028 |
| 2018-09-08 | $0.006514 | $0.01047 | $0.006489 | $0.009844 | $47.88 | $320,410 |
| 2018-09-09 | $0.009839 | $0.01020 | $0.007767 | $0.007767 | $56.51 | $252,819 |
| 2018-09-10 | $0.007825 | $0.009965 | $0.006543 | $0.006543 | $156.86 | $212,973 |
| 2018-09-11 | $0.006382 | $0.007560 | $0.005974 | $0.006364 | $16.80 | $207,143 |
| 2018-09-12 | $0.006365 | $0.008641 | $0.005809 | $0.007911 | $1.50 | $257,499 |
| 2018-09-13 | $0.007918 | $0.01649 | $0.007918 | $0.01645 | $249.05 | $535,516 |
| 2018-09-14 | $0.01644 | $0.01686 | $0.01372 | $0.01682 | $106.20 | $547,618 |
| 2018-09-15 | $0.01680 | $0.01801 | $0.009772 | $0.009942 | $21.47 | $323,605 |
| 2018-09-16 | $0.009969 | $0.009969 | $0.007824 | $0.007889 | $19.33 | $256,772 |
| 2018-09-17 | $0.007907 | $0.01028 | $0.007470 | $0.007837 | $46.12 | $255,091 |
| 2018-09-18 | $0.007838 | $0.009736 | $0.007739 | $0.008732 | $39.39 | $284,213 |
| 2018-09-19 | $0.008863 | $0.008903 | $0.007803 | $0.008135 | $25.42 | $264,788 |
| 2018-09-20 | $0.008144 | $0.008952 | $0.008134 | $0.008918 | $0.8976 | $290,282 |
| 2018-09-21 | $0.008921 | $0.009246 | $0.006887 | $0.006931 | $35.97 | $225,611 |
| 2018-09-22 | $0.006944 | $0.007772 | $0.006741 | $0.006830 | $4.70 | $222,319 |
| 2018-09-23 | $0.006833 | $0.006845 | $0.006731 | $0.006760 | $4.60 | $220,030 |
| 2018-09-24 | $0.006761 | $0.007343 | $0.006702 | $0.007248 | $2.18 | $235,929 |
| 2018-09-25 | $0.007240 | $0.009261 | $0.006990 | $0.009261 | $0.7497 | $301,436 |
| 2018-09-26 | $0.009246 | $0.009259 | $0.006442 | $0.006509 | $99.19 | $211,861 |
| 2018-09-27 | $0.006506 | $0.009661 | $0.006387 | $0.009613 | $1.88 | $312,918 |
| 2018-09-28 | $0.009616 | $0.009778 | $0.008460 | $0.008558 | $1.71 | $278,551 |
| 2018-09-29 | $0.008552 | $0.008552 | $0.006910 | $0.007006 | $48.91 | $228,059 |
| 2018-09-30 | $0.006998 | $0.009396 | $0.006945 | $0.007408 | $1.50 | $241,127 |