CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002207 | $0.002317 | $0.002191 | $0.002313 | $114.70 | $75,288.16 |
| 2019-11-02 | $0.002313 | $0.002523 | $0.002231 | $0.002331 | $165.07 | $75,872.33 |
| 2019-11-03 | $0.002332 | $0.002345 | $0.002280 | $0.002308 | $279.30 | $75,123.29 |
| 2019-11-04 | $0.002306 | $0.002337 | $0.001674 | $0.002166 | $426.38 | $70,491.89 |
| 2019-11-05 | $0.002166 | $0.002258 | $0.001862 | $0.002150 | $152.90 | $69,966.70 |
| 2019-11-06 | $0.002150 | $0.002247 | $0.002141 | $0.002245 | $1.01 | $73,062.99 |
| 2019-11-07 | $0.002245 | $0.002250 | $0.002208 | $0.002224 | $1.00 | $72,387.01 |
| 2019-11-08 | $0.002223 | $0.002226 | $0.002104 | $0.002131 | $0 | $69,369.54 |
| 2019-11-09 | $0.002131 | $0.002131 | $0.002131 | $0.002131 | $0 | $69,369.54 |
| 2019-11-10 | $0.002131 | $0.002131 | $0.001901 | $0.001993 | $94.95 | $64,855.13 |
| 2019-11-11 | $0.001992 | $0.001998 | $0.001750 | $0.001927 | $228.89 | $62,732.30 |
| 2019-11-12 | $0.001928 | $0.002040 | $0.001839 | $0.002027 | $264.89 | $65,966.23 |
| 2019-11-13 | $0.002027 | $0.002112 | $0.001929 | $0.002026 | $219.98 | $65,940.92 |
| 2019-11-14 | $0.002026 | $0.002030 | $0.001913 | $0.002002 | $235.51 | $65,148.34 |
| 2019-11-15 | $0.002005 | $0.002009 | $0.001882 | $0.001951 | $203.04 | $63,507.13 |
| 2019-11-16 | $0.001952 | $0.001981 | $0.001874 | $0.001966 | $188.99 | $63,992.58 |
| 2019-11-17 | $0.001966 | $0.001973 | $0.001278 | $0.001713 | $255.03 | $55,760.28 |
| 2019-11-18 | $0.001714 | $0.001733 | $0.001486 | $0.001661 | $255.06 | $54,049.88 |
| 2019-11-19 | $0.001661 | $0.001684 | $0.001476 | $0.001477 | $220.30 | $48,067.05 |
| 2019-11-20 | $0.001477 | $0.001647 | $0.001477 | $0.001627 | $236.42 | $52,939.60 |
| 2019-11-21 | $0.001625 | $0.001627 | $0.001373 | $0.001451 | $189.22 | $47,237.24 |
| 2019-11-22 | $0.001451 | $0.001527 | $0.001288 | $0.001385 | $131.22 | $45,065.48 |
| 2019-11-23 | $0.001385 | $0.001406 | $0.001295 | $0.001405 | $154.45 | $45,743.38 |
| 2019-11-24 | $0.001405 | $0.001406 | $0.0005078 | $0.0009104 | $240.16 | $29,628.94 |
| 2019-11-25 | $0.0009106 | $0.0009408 | $0.0007929 | $0.0008569 | $87.97 | $27,887.24 |
| 2019-11-26 | $0.0008564 | $0.0009357 | $0.0008500 | $0.0008658 | $194.69 | $28,176.79 |
| 2019-11-27 | $0.0008563 | $0.0009870 | $0.0008342 | $0.0009028 | $192.71 | $29,381.46 |
| 2019-11-28 | $0.0009029 | $0.0009810 | $0.0008923 | $0.0008945 | $65.76 | $29,111.40 |
| 2019-11-29 | $0.0008944 | $0.0009344 | $0.0008935 | $0.0009309 | $1.84 | $30,296.79 |
| 2019-11-30 | $0.0009309 | $0.0009416 | $0.0009294 | $0.0009328 | $0 | $30,358.18 |