CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.009091 | $0.01117 | $0.008379 | $0.008526 | $174.31 | $277,510 |
| 2019-05-02 | $0.008528 | $0.008981 | $0.007923 | $0.008697 | $126.35 | $283,092 |
| 2019-05-03 | $0.008697 | $0.009094 | $0.008541 | $0.008657 | $135.91 | $281,771 |
| 2019-05-04 | $0.008657 | $0.009471 | $0.008657 | $0.009451 | $155.99 | $307,623 |
| 2019-05-05 | $0.009449 | $0.009625 | $0.008873 | $0.009485 | $149.68 | $308,750 |
| 2019-05-06 | $0.009481 | $0.009590 | $0.008775 | $0.008900 | $167.19 | $289,708 |
| 2019-05-07 | $0.008898 | $0.009770 | $0.008858 | $0.009227 | $126.87 | $300,323 |
| 2019-05-08 | $0.009331 | $0.009742 | $0.009067 | $0.009385 | $137.63 | $305,489 |
| 2019-05-09 | $0.009385 | $0.01013 | $0.009269 | $0.009934 | $170.05 | $323,339 |
| 2019-05-10 | $0.009868 | $0.01032 | $0.009576 | $0.01013 | $142.21 | $329,597 |
| 2019-05-11 | $0.01013 | $0.01114 | $0.01002 | $0.01101 | $170.64 | $358,385 |
| 2019-05-12 | $0.01102 | $0.01155 | $0.009641 | $0.01025 | $196.76 | $333,518 |
| 2019-05-13 | $0.01025 | $0.01054 | $0.008006 | $0.009918 | $230.24 | $322,847 |
| 2019-05-14 | $0.009924 | $0.01040 | $0.002158 | $0.007447 | $564.94 | $242,396 |
| 2019-05-15 | $0.007443 | $0.007443 | $0.004351 | $0.006550 | $342.68 | $213,204 |
| 2019-05-16 | $0.006544 | $0.008839 | $0.004190 | $0.007171 | $273.16 | $233,430 |
| 2019-05-17 | $0.007169 | $0.008438 | $0.006124 | $0.007466 | $161.44 | $243,017 |
| 2019-05-18 | $0.007466 | $0.01013 | $0.005997 | $0.008113 | $270.38 | $264,084 |
| 2019-05-19 | $0.008117 | $0.01104 | $0.008102 | $0.01024 | $189.85 | $333,463 |
| 2019-05-20 | $0.01025 | $0.01025 | $0.008195 | $0.008854 | $169.20 | $288,203 |
| 2019-05-21 | $0.008849 | $0.009056 | $0.008213 | $0.008346 | $207.07 | $271,664 |
| 2019-05-22 | $0.008346 | $0.01086 | $0.008283 | $0.009880 | $188.24 | $321,597 |
| 2019-05-23 | $0.009887 | $0.01020 | $0.007632 | $0.008346 | $200.19 | $271,676 |
| 2019-05-24 | $0.008349 | $0.009066 | $0.008092 | $0.008867 | $168.98 | $288,617 |
| 2019-05-25 | $0.008867 | $0.009209 | $0.008526 | $0.008851 | $235.34 | $288,096 |
| 2019-05-26 | $0.008851 | $0.009811 | $0.008510 | $0.009548 | $233.98 | $310,773 |
| 2019-05-27 | $0.009552 | $0.01002 | $0.009197 | $0.009595 | $234.08 | $312,309 |
| 2019-05-28 | $0.009590 | $0.009953 | $0.009299 | $0.009773 | $266.00 | $318,114 |
| 2019-05-29 | $0.009771 | $0.009963 | $0.007793 | $0.009007 | $259.63 | $293,189 |
| 2019-05-30 | $0.009007 | $0.009389 | $0.007246 | $0.007952 | $360.45 | $258,842 |
| 2019-05-31 | $0.007952 | $0.008163 | $0.007513 | $0.007873 | $225.18 | $256,265 |