CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007563 | $0.007563 | $0.005917 | $0.006052 | $81.40 | $196,985 |
| 2018-11-02 | $0.006052 | $0.006052 | $0.006052 | $0.006052 | $0 | $196,985 |
| 2018-11-03 | $0.006052 | $0.007993 | $0.005995 | $0.007993 | $2.02 | $260,181 |
| 2018-11-04 | $0.007993 | $0.008337 | $0.005983 | $0.008337 | $0.6670 | $271,381 |
| 2018-11-05 | $0.008359 | $0.008374 | $0.006237 | $0.008373 | $434.38 | $272,533 |
| 2018-11-06 | $0.008363 | $0.008640 | $0.008316 | $0.008611 | $0 | $280,274 |
| 2018-11-07 | $0.008611 | $0.008755 | $0.008611 | $0.008695 | $0.08695 | $283,032 |
| 2018-11-08 | $0.008691 | $0.008739 | $0.006364 | $0.006364 | $0.2546 | $207,140 |
| 2018-11-09 | $0.006361 | $0.01066 | $0.006356 | $0.008402 | $2,341.22 | $273,480 |
| 2018-11-10 | $0.008396 | $0.008432 | $0.003511 | $0.003533 | $143.43 | $115,007 |
| 2018-11-11 | $0.003531 | $0.003539 | $0.003498 | $0.003501 | $0 | $113,965 |
| 2018-11-12 | $0.003501 | $0.003501 | $0.003501 | $0.003501 | $0 | $113,965 |
| 2018-11-13 | $0.003501 | $0.003501 | $0.003501 | $0.003501 | $0 | $113,965 |
| 2018-11-14 | $0.003501 | $0.003501 | $0.003501 | $0.003501 | $0 | $113,965 |
| 2018-11-15 | $0.003501 | $0.003501 | $0.003501 | $0.003501 | $0 | $113,965 |
| 2018-11-16 | $0.003501 | $0.003501 | $0.003018 | $0.003061 | $1.53 | $99,621.23 |
| 2018-11-17 | $0.003067 | $0.003067 | $0.003028 | $0.003046 | $0 | $99,155.11 |
| 2018-11-18 | $0.003046 | $0.003046 | $0.003046 | $0.003046 | $0 | $99,155.11 |
| 2018-11-19 | $0.003046 | $0.003046 | $0.003046 | $0.003046 | $0 | $99,155.11 |
| 2018-11-20 | $0.003046 | $0.004350 | $0.003046 | $0.003996 | $0.5252 | $130,073 |
| 2018-11-21 | $0.003999 | $0.004108 | $0.003901 | $0.004092 | $0 | $133,183 |
| 2018-11-22 | $0.004092 | $0.004092 | $0.004092 | $0.004092 | $0 | $133,183 |
| 2018-11-23 | $0.004092 | $0.004092 | $0.004092 | $0.004092 | $0 | $133,183 |
| 2018-11-24 | $0.004092 | $0.004092 | $0.003378 | $0.003480 | $0.4772 | $113,275 |
| 2018-11-25 | $0.003481 | $0.003497 | $0.003392 | $0.003407 | $0 | $110,898 |
| 2018-11-26 | $0.003407 | $0.006092 | $0.003407 | $0.005579 | $24.17 | $181,593 |
| 2018-11-27 | $0.005575 | $0.005786 | $0.005401 | $0.005653 | $11.13 | $183,999 |
| 2018-11-28 | $0.005658 | $0.006495 | $0.005658 | $0.006227 | $0 | $202,687 |
| 2018-11-29 | $0.006227 | $0.006227 | $0.006227 | $0.006227 | $0 | $202,687 |
| 2018-11-30 | $0.006227 | $0.006227 | $0.006227 | $0.006227 | $0 | $202,687 |