CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002244 | $0.002269 | $0.002236 | $0.002255 | $249.17 | $73,388.10 |
| 2020-02-02 | $0.002255 | $0.002555 | $0.002211 | $0.002338 | $288.29 | $76,078.11 |
| 2020-02-03 | $0.002338 | $0.002389 | $0.002225 | $0.002233 | $194.65 | $72,666.64 |
| 2020-02-04 | $0.002233 | $0.003320 | $0.002119 | $0.002389 | $172.70 | $77,753.98 |
| 2020-02-05 | $0.002389 | $0.002787 | $0.002300 | $0.002600 | $222.88 | $84,625.84 |
| 2020-02-06 | $0.002600 | $0.002659 | $0.002579 | $0.002631 | $164.28 | $85,637.13 |
| 2020-02-07 | $0.002631 | $0.002657 | $0.002628 | $0.002647 | $17.35 | $86,147.37 |
| 2020-02-08 | $0.002647 | $0.003354 | $0.002617 | $0.003159 | $305.39 | $102,818 |
| 2020-02-09 | $0.003159 | $0.003161 | $0.002826 | $0.002939 | $188.83 | $95,656.85 |
| 2020-02-10 | $0.002940 | $0.002952 | $0.002651 | $0.002664 | $210.17 | $86,691.17 |
| 2020-02-11 | $0.002663 | $0.002760 | $0.002629 | $0.002757 | $176.88 | $89,725.54 |
| 2020-02-12 | $0.002757 | $0.002808 | $0.002686 | $0.002795 | $18.66 | $90,969.86 |
| 2020-02-13 | $0.002794 | $0.002827 | $0.002733 | $0.002760 | $249.13 | $89,828.93 |
| 2020-02-14 | $0.002761 | $0.002792 | $0.002460 | $0.002789 | $241.88 | $90,763.13 |
| 2020-02-15 | $0.002789 | $0.002799 | $0.002565 | $0.002575 | $142.04 | $83,816.93 |
| 2020-02-16 | $0.002575 | $0.002706 | $0.002524 | $0.002582 | $161.79 | $84,040.04 |
| 2020-02-17 | $0.002581 | $0.002675 | $0.002548 | $0.002618 | $264.15 | $85,190.90 |
| 2020-02-18 | $0.002615 | $0.002747 | $0.002600 | $0.002740 | $278.12 | $89,178.74 |
| 2020-02-19 | $0.002741 | $0.002855 | $0.002494 | $0.002501 | $154.74 | $81,391.87 |
| 2020-02-20 | $0.002500 | $0.002595 | $0.002380 | $0.002500 | $169.04 | $81,375.29 |
| 2020-02-21 | $0.002499 | $0.002529 | $0.002493 | $0.002520 | $249.29 | $82,010.66 |
| 2020-02-22 | $0.002520 | $0.002612 | $0.002405 | $0.002516 | $219.88 | $81,876.32 |
| 2020-02-23 | $0.002516 | $0.002589 | $0.002513 | $0.002584 | $275.25 | $84,093.37 |
| 2020-02-24 | $0.002587 | $0.002594 | $0.002479 | $0.002510 | $268.52 | $81,682.93 |
| 2020-02-25 | $0.002510 | $0.002510 | $0.001495 | $0.001867 | $127.81 | $60,755.16 |
| 2020-02-26 | $0.001867 | $0.002302 | $0.001770 | $0.002028 | $240.57 | $66,007.90 |
| 2020-02-27 | $0.002028 | $0.002054 | $0.001971 | $0.002024 | $214.05 | $65,881.41 |
| 2020-02-28 | $0.002024 | $0.002046 | $0.001950 | $0.001989 | $250.72 | $64,725.68 |
| 2020-02-29 | $0.001988 | $0.002019 | $0.001891 | $0.001891 | $197.51 | $61,553.36 |