CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02107 | $0.02431 | $0.01973 | $0.02207 | $89.18 | $718,534 |
| 2019-04-02 | $0.02209 | $0.02946 | $0.02206 | $0.02699 | $201.66 | $878,613 |
| 2019-04-03 | $0.02701 | $0.03081 | $0.02427 | $0.02467 | $166.56 | $803,115 |
| 2019-04-04 | $0.02469 | $0.02555 | $0.02193 | $0.02304 | $220.43 | $750,089 |
| 2019-04-05 | $0.02304 | $0.02630 | $0.02256 | $0.02624 | $188.95 | $854,061 |
| 2019-04-06 | $0.02624 | $0.02624 | $0.02276 | $0.02446 | $138.94 | $796,218 |
| 2019-04-07 | $0.02444 | $0.02469 | $0.02321 | $0.02420 | $113.22 | $787,704 |
| 2019-04-08 | $0.02420 | $0.02531 | $0.02114 | $0.02118 | $122.56 | $689,261 |
| 2019-04-09 | $0.02118 | $0.02283 | $0.02071 | $0.02094 | $151.36 | $681,454 |
| 2019-04-10 | $0.02093 | $0.02421 | $0.02086 | $0.02287 | $331.55 | $744,464 |
| 2019-04-11 | $0.02280 | $0.02295 | $0.01663 | $0.02052 | $149.23 | $667,930 |
| 2019-04-12 | $0.02051 | $0.02051 | $0.007575 | $0.01097 | $319.33 | $357,193 |
| 2019-04-13 | $0.01097 | $0.02020 | $0.01057 | $0.01748 | $565.68 | $569,021 |
| 2019-04-14 | $0.01748 | $0.01896 | $0.01662 | $0.01876 | $113.31 | $610,699 |
| 2019-04-15 | $0.01876 | $0.01893 | $0.01596 | $0.01841 | $151.11 | $599,233 |
| 2019-04-16 | $0.01841 | $0.01957 | $0.01160 | $0.01513 | $164.87 | $492,616 |
| 2019-04-17 | $0.01512 | $0.01542 | $0.01263 | $0.01428 | $162.87 | $464,760 |
| 2019-04-18 | $0.01428 | $0.01451 | $0.01385 | $0.01427 | $125.14 | $464,366 |
| 2019-04-19 | $0.01427 | $0.01453 | $0.007963 | $0.01163 | $286.21 | $378,551 |
| 2019-04-20 | $0.01163 | $0.01174 | $0.01015 | $0.01106 | $220.99 | $359,855 |
| 2019-04-21 | $0.01106 | $0.01196 | $0.01001 | $0.01002 | $183.48 | $326,248 |
| 2019-04-22 | $0.01007 | $0.01102 | $0.009453 | $0.01070 | $207.66 | $348,201 |
| 2019-04-23 | $0.01070 | $0.01151 | $0.01058 | $0.01076 | $147.67 | $350,149 |
| 2019-04-24 | $0.01076 | $0.01131 | $0.01003 | $0.01029 | $155.63 | $334,785 |
| 2019-04-25 | $0.01029 | $0.01038 | $0.009185 | $0.009326 | $137.86 | $303,554 |
| 2019-04-26 | $0.009357 | $0.009611 | $0.009210 | $0.009361 | $109.17 | $304,710 |
| 2019-04-27 | $0.009367 | $0.009402 | $0.009257 | $0.009313 | $53.92 | $303,122 |
| 2019-04-28 | $0.009310 | $0.009417 | $0.009268 | $0.009335 | $115.13 | $303,852 |
| 2019-04-29 | $0.009340 | $0.009385 | $0.008430 | $0.008649 | $133.07 | $281,511 |
| 2019-04-30 | $0.008754 | $0.009206 | $0.008471 | $0.009093 | $145.96 | $295,975 |