CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003559 | $0.003623 | $0.003449 | $0.003607 | $297.48 | $117,389 |
| 2019-09-02 | $0.003607 | $0.003846 | $0.003513 | $0.003726 | $235.20 | $121,280 |
| 2019-09-03 | $0.003727 | $0.004359 | $0.003718 | $0.004041 | $297.91 | $131,528 |
| 2019-09-04 | $0.004040 | $0.004148 | $0.003813 | $0.004024 | $221.10 | $130,949 |
| 2019-09-05 | $0.004024 | $0.004128 | $0.003896 | $0.004017 | $236.12 | $130,743 |
| 2019-09-06 | $0.004017 | $0.004242 | $0.002159 | $0.002589 | $210.86 | $84,249.73 |
| 2019-09-07 | $0.002486 | $0.002493 | $0.001977 | $0.002313 | $198.83 | $75,276.22 |
| 2019-09-08 | $0.002311 | $0.002332 | $0.002185 | $0.002193 | $157.53 | $71,363.24 |
| 2019-09-09 | $0.002193 | $0.002300 | $0.001947 | $0.002170 | $266.62 | $70,622.25 |
| 2019-09-10 | $0.002169 | $0.002182 | $0.002100 | $0.002125 | $280.33 | $69,156.38 |
| 2019-09-11 | $0.002125 | $0.002144 | $0.002096 | $0.002137 | $216.90 | $69,555.82 |
| 2019-09-12 | $0.002138 | $0.003301 | $0.002118 | $0.002602 | $163.49 | $84,682.64 |
| 2019-09-13 | $0.002602 | $0.002998 | $0.002499 | $0.002900 | $327.25 | $94,369.26 |
| 2019-09-14 | $0.002900 | $0.003024 | $0.002576 | $0.002899 | $234.84 | $94,355.06 |
| 2019-09-15 | $0.002899 | $0.003102 | $0.002682 | $0.002897 | $312.11 | $94,282.82 |
| 2019-09-16 | $0.002897 | $0.003146 | $0.002673 | $0.002965 | $312.37 | $96,502.49 |
| 2019-09-17 | $0.002768 | $0.002980 | $0.002461 | $0.002865 | $268.31 | $93,238.54 |
| 2019-09-18 | $0.002864 | $0.002979 | $0.002450 | $0.002753 | $274.37 | $89,593.56 |
| 2019-09-19 | $0.002755 | $0.002760 | $0.002486 | $0.002667 | $317.79 | $86,796.00 |
| 2019-09-20 | $0.002671 | $0.002761 | $0.002453 | $0.002649 | $261.53 | $86,209.34 |
| 2019-09-21 | $0.002648 | $0.002650 | $0.002507 | $0.002606 | $283.90 | $84,812.56 |
| 2019-09-22 | $0.002605 | $0.002623 | $0.002492 | $0.002619 | $203.21 | $85,239.52 |
| 2019-09-23 | $0.002619 | $0.002619 | $0.002499 | $0.002527 | $272.13 | $82,238.52 |
| 2019-09-24 | $0.002529 | $0.002550 | $0.002149 | $0.002222 | $217.69 | $72,318.29 |
| 2019-09-25 | $0.002226 | $0.002270 | $0.002160 | $0.002201 | $161.29 | $71,643.64 |
| 2019-09-26 | $0.002201 | $0.002211 | $0.002047 | $0.002107 | $171.10 | $68,570.80 |
| 2019-09-27 | $0.002107 | $0.002150 | $0.002066 | $0.002144 | $5.96 | $69,763.97 |
| 2019-09-28 | $0.002144 | $0.002153 | $0.002107 | $0.002132 | $0 | $69,397.15 |
| 2019-09-29 | $0.002132 | $0.002139 | $0.002074 | $0.002105 | $164.36 | $68,510.80 |
| 2019-09-30 | $0.002105 | $0.01062 | $0.002032 | $0.008761 | $778.92 | $285,131 |