CDX Network CDX
Xếp hạng #?
18:48:04 07/01/2021
CDX Network (CDX)
Không theo dõi
Lịch sử giá CDX Network (CDX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.002833 | $0.002986 | $0.002597 | $0.002986 | $148.10 | $97,195.79 |
| 2020-04-02 | $0.002985 | $0.003194 | $0.002773 | $0.002995 | $167.94 | $97,460.52 |
| 2020-04-03 | $0.002994 | $0.003155 | $0.002823 | $0.003031 | $145.78 | $98,654.81 |
| 2020-04-04 | $0.003031 | $0.003054 | $0.002089 | $0.002816 | $175.64 | $91,648.69 |
| 2020-04-05 | $0.002818 | $0.002883 | $0.002373 | $0.002514 | $136.21 | $81,808.52 |
| 2020-04-06 | $0.002513 | $0.002688 | $0.002447 | $0.002539 | $121.71 | $82,645.71 |
| 2020-04-07 | $0.002692 | $0.002739 | $0.002494 | $0.002654 | $204.86 | $86,386.05 |
| 2020-04-08 | $0.002653 | $0.002727 | $0.002462 | $0.002492 | $140.38 | $81,114.97 |
| 2020-04-09 | $0.002492 | $0.002565 | $0.002457 | $0.002482 | $125.47 | $80,781.21 |
| 2020-04-10 | $0.002481 | $0.002553 | $0.002310 | $0.002333 | $90.09 | $75,917.72 |
| 2020-04-11 | $0.002333 | $0.002355 | $0.002238 | $0.002260 | $65.59 | $73,553.33 |
| 2020-04-12 | $0.002261 | $0.002340 | $0.002229 | $0.002229 | $113.67 | $72,534.97 |
| 2020-04-13 | $0.002226 | $0.002312 | $0.002128 | $0.002256 | $146.11 | $73,426.04 |
| 2020-04-14 | $0.002257 | $0.002350 | $0.002040 | $0.002121 | $65.23 | $69,026.37 |
| 2020-04-15 | $0.002118 | $0.002147 | $0.001988 | $0.001990 | $13.72 | $64,777.16 |
| 2020-04-16 | $0.001990 | $0.002142 | $0.001963 | $0.002133 | $0.8518 | $69,431.14 |
| 2020-04-17 | $0.002134 | $0.002150 | $0.002111 | $0.002126 | $0.8489 | $69,197.99 |
| 2020-04-18 | $0.002126 | $0.002179 | $0.002125 | $0.002175 | $1.74 | $70,771.54 |
| 2020-04-19 | $0.002173 | $0.002241 | $0.002146 | $0.002224 | $49.91 | $72,377.12 |
| 2020-04-20 | $0.002223 | $0.002242 | $0.002114 | $0.002131 | $173.29 | $69,371.01 |
| 2020-04-21 | $0.002132 | $0.002150 | $0.002115 | $0.002130 | $164.89 | $69,308.83 |
| 2020-04-22 | $0.002129 | $0.002214 | $0.002123 | $0.002131 | $144.78 | $69,366.97 |
| 2020-04-23 | $0.002132 | $0.002308 | $0.002121 | $0.002226 | $258.26 | $72,444.82 |
| 2020-04-24 | $0.002226 | $0.002346 | $0.002226 | $0.002263 | $213.82 | $73,654.25 |
| 2020-04-25 | $0.002263 | $0.002297 | $0.002251 | $0.002269 | $175.25 | $73,840.22 |
| 2020-04-26 | $0.002269 | $0.002310 | $0.002264 | $0.002301 | $137.79 | $74,875.33 |
| 2020-04-27 | $0.002305 | $0.002414 | $0.002300 | $0.002414 | $234.74 | $78,567.65 |
| 2020-04-28 | $0.002415 | $0.002420 | $0.002392 | $0.002418 | $65.87 | $78,701.60 |
| 2020-04-29 | $0.002416 | $0.002753 | $0.002412 | $0.002727 | $2.46 | $88,751.45 |
| 2020-04-30 | $0.002724 | $0.002926 | $0.002688 | $0.002752 | $0 | $89,568.39 |