CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001726 | $0.001742 | $0.001650 | $0.001728 | $209.46 | $56,252.12 |
| 2020-01-02 | $0.001728 | $0.001744 | $0.001602 | $0.001676 | $123.88 | $54,546.43 |
| 2020-01-03 | $0.001676 | $0.001759 | $0.001527 | $0.001543 | $84.65 | $50,208.14 |
| 2020-01-04 | $0.001542 | $0.001568 | $0.001533 | $0.001557 | $1.11 | $50,687.19 |
| 2020-01-05 | $0.001556 | $0.001583 | $0.001556 | $0.001577 | $0 | $51,314.94 |
| 2020-01-06 | $0.001577 | $0.001676 | $0.001577 | $0.001632 | $58.68 | $53,107.79 |
| 2020-01-07 | $0.001631 | $0.001718 | $0.001631 | $0.001714 | $219.67 | $55,790.74 |
| 2020-01-08 | $0.001715 | $0.001766 | $0.001669 | $0.001697 | $121.51 | $55,221.11 |
| 2020-01-09 | $0.001694 | $0.001762 | $0.001658 | $0.001733 | $116.63 | $56,417.76 |
| 2020-01-10 | $0.001735 | $0.001798 | $0.001698 | $0.001798 | $24.78 | $58,516.57 |
| 2020-01-11 | $0.001798 | $0.001810 | $0.001764 | $0.001796 | $0 | $58,437.58 |
| 2020-01-12 | $0.001796 | $0.001796 | $0.001796 | $0.001796 | $0 | $58,437.58 |
| 2020-01-13 | $0.001796 | $0.002768 | $0.001796 | $0.002279 | $120.92 | $74,183.29 |
| 2020-01-14 | $0.002282 | $0.002650 | $0.002198 | $0.002566 | $289.04 | $83,526.22 |
| 2020-01-15 | $0.002562 | $0.002721 | $0.002364 | $0.002647 | $180.89 | $86,161.41 |
| 2020-01-16 | $0.002648 | $0.002719 | $0.002435 | $0.002532 | $179.81 | $82,394.65 |
| 2020-01-17 | $0.002532 | $0.002652 | $0.002431 | $0.002587 | $259.58 | $84,193.42 |
| 2020-01-18 | $0.002586 | $0.002603 | $0.002406 | $0.002501 | $236.75 | $81,392.66 |
| 2020-01-19 | $0.002501 | $0.002566 | $0.002413 | $0.002439 | $211.52 | $79,372.72 |
| 2020-01-20 | $0.002439 | $0.002448 | $0.002398 | $0.002422 | $240.54 | $78,817.39 |
| 2020-01-21 | $0.002421 | $0.002453 | $0.002391 | $0.002450 | $253.38 | $79,733.53 |
| 2020-01-22 | $0.002448 | $0.002464 | $0.002415 | $0.002431 | $203.50 | $79,103.56 |
| 2020-01-23 | $0.002431 | $0.002436 | $0.001875 | $0.002102 | $247.77 | $68,412.62 |
| 2020-01-24 | $0.002105 | $0.002131 | $0.002066 | $0.002113 | $202.08 | $68,779.37 |
| 2020-01-25 | $0.002113 | $0.002113 | $0.002003 | $0.002090 | $159.46 | $68,006.87 |
| 2020-01-26 | $0.002089 | $0.002151 | $0.002003 | $0.002151 | $253.63 | $69,998.62 |
| 2020-01-27 | $0.002152 | $0.002242 | $0.002151 | $0.002231 | $213.19 | $72,604.79 |
| 2020-01-28 | $0.002230 | $0.002344 | $0.002217 | $0.002344 | $264.56 | $76,293.44 |
| 2020-01-29 | $0.002345 | $0.002350 | $0.002213 | $0.002236 | $204.16 | $72,781.39 |
| 2020-01-30 | $0.002235 | $0.002296 | $0.002214 | $0.002286 | $151.77 | $74,406.40 |
| 2020-01-31 | $0.002286 | $0.002287 | $0.002132 | $0.002243 | $157.04 | $73,010.75 |