CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.007872 | $0.008175 | $0.006653 | $0.007013 | $262.75 | $228,273 |
| 2019-06-02 | $0.007013 | $0.007297 | $0.006739 | $0.006809 | $99.51 | $221,634 |
| 2019-06-03 | $0.006809 | $0.02825 | $0.006770 | $0.01492 | $35.70 | $485,486 |
| 2019-06-04 | $0.01490 | $0.01490 | $0.005416 | $0.005880 | $253.88 | $191,408 |
| 2019-06-05 | $0.005880 | $0.006197 | $0.005428 | $0.005453 | $230.68 | $177,484 |
| 2019-06-06 | $0.005609 | $0.007823 | $0.005235 | $0.005879 | $434.88 | $191,350 |
| 2019-06-07 | $0.005879 | $0.007134 | $0.005505 | $0.006971 | $260.65 | $226,894 |
| 2019-06-08 | $0.006969 | $0.007169 | $0.006417 | $0.006418 | $179.40 | $208,890 |
| 2019-06-09 | $0.006418 | $0.007019 | $0.006381 | $0.006668 | $219.82 | $217,042 |
| 2019-06-10 | $0.006651 | $0.007077 | $0.006334 | $0.006793 | $232.40 | $221,106 |
| 2019-06-11 | $0.006800 | $0.006961 | $0.006322 | $0.006951 | $212.62 | $226,241 |
| 2019-06-12 | $0.006965 | $0.007120 | $0.006459 | $0.006743 | $209.81 | $219,478 |
| 2019-06-13 | $0.006829 | $0.007463 | $0.006397 | $0.006411 | $176.33 | $208,691 |
| 2019-06-14 | $0.006334 | $0.007083 | $0.005963 | $0.006679 | $207.86 | $217,408 |
| 2019-06-15 | $0.006682 | $0.007072 | $0.006413 | $0.006713 | $223.62 | $218,511 |
| 2019-06-16 | $0.006713 | $0.007551 | $0.006550 | $0.006913 | $257.27 | $225,033 |
| 2019-06-17 | $0.006830 | $0.007300 | $0.004936 | $0.005039 | $270.33 | $164,019 |
| 2019-06-18 | $0.005037 | $0.005136 | $0.004672 | $0.004712 | $117.09 | $153,388 |
| 2019-06-19 | $0.004716 | $0.004788 | $0.003285 | $0.003986 | $117.49 | $129,761 |
| 2019-06-20 | $0.004171 | $0.004696 | $0.003640 | $0.004185 | $257.01 | $136,233 |
| 2019-06-21 | $0.004188 | $0.004569 | $0.003109 | $0.004255 | $337.46 | $138,501 |
| 2019-06-22 | $0.004267 | $0.004948 | $0.003583 | $0.003851 | $302.52 | $125,365 |
| 2019-06-23 | $0.003852 | $0.004906 | $0.003770 | $0.004230 | $354.54 | $137,686 |
| 2019-06-24 | $0.004230 | $0.004646 | $0.003700 | $0.004404 | $268.66 | $143,355 |
| 2019-06-25 | $0.004404 | $0.004642 | $0.003550 | $0.003891 | $194.07 | $126,640 |
| 2019-06-26 | $0.003891 | $0.004371 | $0.003756 | $0.004028 | $275.18 | $131,114 |
| 2019-06-27 | $0.004028 | $0.01669 | $0.002927 | $0.01261 | $1,508.42 | $410,452 |
| 2019-06-28 | $0.01261 | $0.01937 | $0.006880 | $0.007927 | $349.57 | $258,023 |
| 2019-06-29 | $0.008057 | $0.01191 | $0.005844 | $0.006205 | $416.14 | $201,978 |
| 2019-06-30 | $0.006200 | $0.007088 | $0.005699 | $0.005699 | $235.04 | $185,502 |