CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003489 | $0.003489 | $0.002844 | $0.002857 | $91.10 | $93,003.51 |
| 2019-02-02 | $0.002854 | $0.002869 | $0.002838 | $0.002842 | $0 | $92,519.62 |
| 2019-02-03 | $0.002842 | $0.006238 | $0.002413 | $0.006220 | $108.45 | $202,464 |
| 2019-02-04 | $0.006241 | $0.006463 | $0.004320 | $0.004329 | $771.81 | $140,902 |
| 2019-02-05 | $0.005592 | $0.006626 | $0.003457 | $0.006615 | $252.66 | $215,328 |
| 2019-02-06 | $0.006639 | $0.01663 | $0.006018 | $0.01651 | $1,290.07 | $537,528 |
| 2019-02-07 | $0.01652 | $0.01652 | $0.007696 | $0.01591 | $1,099.75 | $518,017 |
| 2019-02-08 | $0.01592 | $0.01599 | $0.007924 | $0.01453 | $628.36 | $472,859 |
| 2019-02-09 | $0.01451 | $0.01455 | $0.009320 | $0.009748 | $85.34 | $317,306 |
| 2019-02-10 | $0.009758 | $0.009795 | $0.007767 | $0.008508 | $19.38 | $276,942 |
| 2019-02-11 | $0.008502 | $0.009403 | $0.008383 | $0.009355 | $15.04 | $304,514 |
| 2019-02-12 | $0.009374 | $0.009637 | $0.009122 | $0.009627 | $1.67 | $313,363 |
| 2019-02-13 | $0.009624 | $0.01184 | $0.008580 | $0.01184 | $247.48 | $385,262 |
| 2019-02-14 | $0.01182 | $0.01522 | $0.007805 | $0.01108 | $133.66 | $360,618 |
| 2019-02-15 | $0.01109 | $0.02113 | $0.01108 | $0.01998 | $1,405.17 | $650,306 |
| 2019-02-16 | $0.01999 | $0.02148 | $0.01478 | $0.02140 | $139.81 | $696,435 |
| 2019-02-17 | $0.02140 | $0.02169 | $0.01455 | $0.01563 | $142.21 | $508,896 |
| 2019-02-18 | $0.01564 | $0.02120 | $0.01444 | $0.02080 | $203.67 | $676,937 |
| 2019-02-19 | $0.02082 | $0.02241 | $0.01848 | $0.01877 | $35.38 | $610,869 |
| 2019-02-20 | $0.01895 | $0.02091 | $0.01403 | $0.01802 | $301.74 | $586,456 |
| 2019-02-21 | $0.01801 | $0.02088 | $0.01710 | $0.01740 | $273.71 | $566,458 |
| 2019-02-22 | $0.01769 | $0.02175 | $0.01752 | $0.02016 | $175.37 | $656,060 |
| 2019-02-23 | $0.01950 | $0.02077 | $0.01454 | $0.01569 | $793.30 | $510,741 |
| 2019-02-24 | $0.01571 | $0.01875 | $0.006840 | $0.01148 | $189.65 | $373,523 |
| 2019-02-25 | $0.01150 | $0.01299 | $0.01015 | $0.01018 | $123.40 | $331,341 |
| 2019-02-26 | $0.01015 | $0.01074 | $0.008440 | $0.008860 | $124.73 | $288,407 |
| 2019-02-27 | $0.008868 | $0.01570 | $0.007799 | $0.01349 | $147.22 | $439,033 |
| 2019-02-28 | $0.01350 | $0.01400 | $0.009894 | $0.01128 | $231.24 | $367,257 |