CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01127 | $0.01234 | $0.009908 | $0.01098 | $95.68 | $357,391 |
| 2019-03-02 | $0.01096 | $0.01532 | $0.01001 | $0.01189 | $106.28 | $387,032 |
| 2019-03-03 | $0.01188 | $0.01388 | $0.01079 | $0.01160 | $93.88 | $377,538 |
| 2019-03-04 | $0.01204 | $0.01323 | $0.01193 | $0.01278 | $118.92 | $416,052 |
| 2019-03-05 | $0.01279 | $0.01406 | $0.01169 | $0.01280 | $102.47 | $416,490 |
| 2019-03-06 | $0.01278 | $0.01591 | $0.01161 | $0.01319 | $127.10 | $429,206 |
| 2019-03-07 | $0.01319 | $0.01329 | $0.01112 | $0.01113 | $122.72 | $362,367 |
| 2019-03-08 | $0.01122 | $0.01592 | $0.01117 | $0.01403 | $229.60 | $456,817 |
| 2019-03-09 | $0.01402 | $0.01610 | $0.01384 | $0.01466 | $107.39 | $477,192 |
| 2019-03-10 | $0.01484 | $0.02160 | $0.01410 | $0.01661 | $165.54 | $540,723 |
| 2019-03-11 | $0.01694 | $0.02075 | $0.01677 | $0.02050 | $410.37 | $667,418 |
| 2019-03-12 | $0.02039 | $0.02121 | $0.01580 | $0.02111 | $136.12 | $687,202 |
| 2019-03-13 | $0.01623 | $0.02126 | $0.01421 | $0.01654 | $92.82 | $538,262 |
| 2019-03-14 | $0.01653 | $0.02197 | $0.008417 | $0.02196 | $1,041.56 | $714,675 |
| 2019-03-15 | $0.01724 | $0.02350 | $0.01631 | $0.02119 | $236.58 | $689,676 |
| 2019-03-16 | $0.02168 | $0.02370 | $0.02084 | $0.02257 | $106.19 | $734,709 |
| 2019-03-17 | $0.02205 | $0.02343 | $0.02057 | $0.02112 | $208.39 | $687,586 |
| 2019-03-18 | $0.02114 | $0.03196 | $0.02059 | $0.02321 | $1,827.67 | $755,566 |
| 2019-03-19 | $0.02847 | $0.02863 | $0.02485 | $0.02616 | $141.76 | $851,657 |
| 2019-03-20 | $0.02613 | $0.02781 | $0.02445 | $0.02512 | $106.77 | $817,729 |
| 2019-03-21 | $0.02516 | $0.02754 | $0.02495 | $0.02633 | $103.61 | $857,092 |
| 2019-03-22 | $0.02628 | $0.02881 | $0.02224 | $0.02859 | $339.78 | $930,606 |
| 2019-03-23 | $0.02856 | $0.02908 | $0.02530 | $0.02597 | $243.82 | $845,166 |
| 2019-03-24 | $0.02594 | $0.02748 | $0.02594 | $0.02706 | $95.69 | $880,704 |
| 2019-03-25 | $0.02714 | $0.02842 | $0.02662 | $0.02808 | $192.21 | $913,896 |
| 2019-03-26 | $0.02797 | $0.02832 | $0.02442 | $0.02466 | $203.76 | $802,817 |
| 2019-03-27 | $0.02484 | $0.02664 | $0.02045 | $0.02053 | $215.71 | $668,127 |
| 2019-03-28 | $0.02053 | $0.02116 | $0.02031 | $0.02060 | $100.53 | $670,541 |
| 2019-03-29 | $0.02060 | $0.02243 | $0.02035 | $0.02085 | $108.22 | $678,666 |
| 2019-03-30 | $0.02081 | $0.02271 | $0.02044 | $0.02141 | $188.93 | $696,838 |
| 2019-03-31 | $0.02141 | $0.02238 | $0.01910 | $0.02238 | $184.09 | $728,600 |