CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008604 | $0.01252 | $0.004435 | $0.004966 | $380.23 | $161,614 |
| 2019-10-02 | $0.004966 | $0.005106 | $0.003597 | $0.005103 | $95.90 | $166,086 |
| 2019-10-03 | $0.005101 | $0.005118 | $0.003877 | $0.004623 | $260.36 | $150,462 |
| 2019-10-04 | $0.004375 | $0.004608 | $0.004007 | $0.004264 | $220.53 | $138,788 |
| 2019-10-05 | $0.004264 | $0.004494 | $0.004085 | $0.004274 | $244.31 | $139,117 |
| 2019-10-06 | $0.004274 | $0.004281 | $0.003818 | $0.003836 | $117.67 | $124,830 |
| 2019-10-07 | $0.003830 | $0.003946 | $0.003789 | $0.003873 | $69.44 | $126,037 |
| 2019-10-08 | $0.003871 | $0.003916 | $0.003370 | $0.003376 | $166.99 | $109,876 |
| 2019-10-09 | $0.003376 | $0.003959 | $0.003052 | $0.003693 | $283.40 | $120,200 |
| 2019-10-10 | $0.003522 | $0.003662 | $0.001796 | $0.002832 | $337.94 | $92,171.43 |
| 2019-10-11 | $0.002833 | $0.003163 | $0.002739 | $0.002906 | $237.85 | $94,587.05 |
| 2019-10-12 | $0.002906 | $0.003101 | $0.001748 | $0.002582 | $241.88 | $84,048.32 |
| 2019-10-13 | $0.002581 | $0.002588 | $0.002297 | $0.002392 | $205.83 | $77,844.59 |
| 2019-10-14 | $0.002392 | $0.002506 | $0.002269 | $0.002272 | $173.41 | $73,946.14 |
| 2019-10-15 | $0.002271 | $0.002314 | $0.002211 | $0.002296 | $122.77 | $74,739.43 |
| 2019-10-16 | $0.002295 | $0.002379 | $0.001917 | $0.002171 | $181.81 | $70,664.46 |
| 2019-10-17 | $0.002172 | $0.002270 | $0.002080 | $0.002187 | $175.54 | $71,171.46 |
| 2019-10-18 | $0.002187 | $0.002196 | $0.001906 | $0.001993 | $90.91 | $64,868.23 |
| 2019-10-19 | $0.001993 | $0.002104 | $0.001985 | $0.002079 | $252.50 | $67,648.78 |
| 2019-10-20 | $0.002079 | $0.002156 | $0.002066 | $0.002138 | $215.61 | $69,592.93 |
| 2019-10-21 | $0.002138 | $0.002159 | $0.002129 | $0.002142 | $206.36 | $69,710.63 |
| 2019-10-22 | $0.002142 | $0.002157 | $0.002035 | $0.002097 | $216.45 | $68,253.06 |
| 2019-10-23 | $0.002097 | $0.002104 | $0.001863 | $0.001947 | $222.54 | $63,383.18 |
| 2019-10-24 | $0.001947 | $0.001959 | $0.001865 | $0.001947 | $195.81 | $63,379.32 |
| 2019-10-25 | $0.001947 | $0.002264 | $0.001872 | $0.002255 | $244.91 | $73,396.38 |
| 2019-10-26 | $0.002254 | $0.002632 | $0.002253 | $0.002406 | $231.27 | $78,317.06 |
| 2019-10-27 | $0.002405 | $0.002538 | $0.002370 | $0.002485 | $190.32 | $80,860.65 |
| 2019-10-28 | $0.002483 | $0.002549 | $0.002399 | $0.002406 | $241.75 | $78,310.39 |
| 2019-10-29 | $0.002407 | $0.002477 | $0.002159 | $0.002357 | $249.75 | $76,724.80 |
| 2019-10-30 | $0.002358 | $0.002358 | $0.002176 | $0.002210 | $181.04 | $71,911.74 |
| 2019-10-31 | $0.002209 | $0.002307 | $0.002145 | $0.002208 | $135.13 | $71,859.61 |