CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.005699 | $0.01069 | $0.003456 | $0.01056 | $765.56 | $343,671 |
| 2019-07-02 | $0.01056 | $0.01129 | $0.009751 | $0.01103 | $214.62 | $359,024 |
| 2019-07-03 | $0.01103 | $0.01178 | $0.009338 | $0.01100 | $469.42 | $358,037 |
| 2019-07-04 | $0.01100 | $0.01167 | $0.009014 | $0.009633 | $315.39 | $313,569 |
| 2019-07-05 | $0.009631 | $0.01015 | $0.008596 | $0.009652 | $273.00 | $314,187 |
| 2019-07-06 | $0.009648 | $0.01027 | $0.008839 | $0.008848 | $265.23 | $288,016 |
| 2019-07-07 | $0.008848 | $0.01024 | $0.008290 | $0.009957 | $378.69 | $324,114 |
| 2019-07-08 | $0.009957 | $0.01084 | $0.008668 | $0.01044 | $381.05 | $339,708 |
| 2019-07-09 | $0.01044 | $0.01141 | $0.009546 | $0.009923 | $535.34 | $322,999 |
| 2019-07-10 | $0.009923 | $0.01038 | $0.008172 | $0.008984 | $164.77 | $292,431 |
| 2019-07-11 | $0.008985 | $0.009703 | $0.007968 | $0.008848 | $342.91 | $288,017 |
| 2019-07-12 | $0.008855 | $0.008860 | $0.007513 | $0.007796 | $275.72 | $253,748 |
| 2019-07-13 | $0.007799 | $0.01022 | $0.007720 | $0.01001 | $302.58 | $325,831 |
| 2019-07-14 | $0.01001 | $0.01007 | $0.007750 | $0.008495 | $265.47 | $276,499 |
| 2019-07-15 | $0.008499 | $0.009289 | $0.007558 | $0.008610 | $234.45 | $280,268 |
| 2019-07-16 | $0.008602 | $0.009140 | $0.007211 | $0.007280 | $216.13 | $236,953 |
| 2019-07-17 | $0.007265 | $0.007504 | $0.005666 | $0.005807 | $220.67 | $189,026 |
| 2019-07-18 | $0.005714 | $0.006904 | $0.004403 | $0.006072 | $284.66 | $197,636 |
| 2019-07-19 | $0.006072 | $0.01118 | $0.005605 | $0.01114 | $1,265.87 | $362,668 |
| 2019-07-20 | $0.01115 | $0.01274 | $0.01072 | $0.01143 | $436.67 | $371,892 |
| 2019-07-21 | $0.01143 | $0.01257 | $0.01081 | $0.01166 | $300.97 | $379,617 |
| 2019-07-22 | $0.01156 | $0.01189 | $0.01028 | $0.01075 | $361.73 | $349,824 |
| 2019-07-23 | $0.01064 | $0.01088 | $0.01004 | $0.01028 | $241.05 | $334,682 |
| 2019-07-24 | $0.01028 | $0.01030 | $0.009754 | $0.01000 | $206.77 | $325,537 |
| 2019-07-25 | $0.009998 | $0.01044 | $0.009861 | $0.01019 | $239.23 | $331,750 |
| 2019-07-26 | $0.01019 | $0.01033 | $0.005896 | $0.006608 | $223.85 | $215,064 |
| 2019-07-27 | $0.006608 | $0.007695 | $0.006128 | $0.006734 | $253.99 | $219,156 |
| 2019-07-28 | $0.006727 | $0.007155 | $0.006473 | $0.006863 | $241.07 | $223,360 |
| 2019-07-29 | $0.006864 | $0.01047 | $0.004899 | $0.01047 | $492.96 | $340,888 |
| 2019-07-30 | $0.01047 | $0.01097 | $0.001709 | $0.005085 | $1,139.32 | $165,489 |
| 2019-07-31 | $0.005083 | $0.005527 | $0.004511 | $0.004636 | $308.57 | $150,887 |