CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.4530 | $0.4632 | $0.4276 | $0.4357 | $3.14 | $0 |
| 2020-10-02 | $0.4357 | $0.4487 | $0.2809 | $0.2858 | $0 | $0 |
| 2020-10-03 | $0.2858 | $0.3066 | $0.2817 | $0.2869 | $0 | $0 |
| 2020-10-04 | $0.2869 | $0.2918 | $0.2827 | $0.2906 | $0 | $0 |
| 2020-10-05 | $0.2906 | $0.4439 | $0.2906 | $0.4421 | $5.31 | $0 |
| 2020-10-06 | $0.4421 | $0.4421 | $0.2799 | $0.2812 | $0 | $0 |
| 2020-10-07 | $0.2812 | $0.4395 | $0.2775 | $0.4296 | $3.09 | $0 |
| 2020-10-08 | $0.4296 | $0.4409 | $0.2754 | $0.2876 | $0 | $0 |
| 2020-10-09 | $0.2876 | $0.5213 | $0.2864 | $0.4753 | $3.42 | $0 |
| 2020-10-10 | $0.4753 | $0.5075 | $0.3019 | $0.4494 | $3.78 | $0 |
| 2020-10-11 | $0.4494 | $0.4500 | $0.2945 | $0.2971 | $0 | $0 |
| 2020-10-12 | $0.2971 | $0.3158 | $0.2913 | $0.3126 | $2.93 | $0 |
| 2020-10-13 | $0.3126 | $0.3166 | $0.2931 | $0.3050 | $1.45 | $0 |
| 2020-10-14 | $0.3050 | $0.3342 | $0.2723 | $0.2761 | $0 | $0 |
| 2020-10-15 | $0.2761 | $0.3306 | $0.2728 | $0.3282 | $2.51 | $0 |
| 2020-10-16 | $0.3282 | $0.3289 | $0.2924 | $0.3100 | $3.87 | $0 |
| 2020-10-17 | $0.3100 | $0.3171 | $0.2662 | $0.3120 | $0.8324 | $0 |
| 2020-10-18 | $0.3121 | $0.3140 | $0.2680 | $0.2689 | $0 | $0 |
| 2020-10-19 | $0.2689 | $0.2850 | $0.2644 | $0.2745 | $45.79 | $0 |
| 2020-10-20 | $0.2745 | $0.2879 | $0.03879 | $0.2721 | $2.50 | $0 |
| 2020-10-21 | $0.2721 | $0.2810 | $0.2550 | $0.2729 | $31.47 | $0 |
| 2020-10-22 | $0.2729 | $0.3372 | $0.2725 | $0.3304 | $0 | $0 |
| 2020-10-23 | $0.3304 | $0.4982 | $0.3269 | $0.3307 | $0 | $0 |
| 2020-10-24 | $0.3308 | $0.3431 | $0.3281 | $0.3399 | $0 | $0 |
| 2020-10-25 | $0.3399 | $0.3480 | $0.3261 | $0.3266 | $0 | $0 |
| 2020-10-26 | $0.3267 | $0.6295 | $0.3253 | $0.6080 | $2.92 | $0 |
| 2020-10-27 | $0.6081 | $0.6146 | $0.3138 | $0.3147 | $0 | $0 |
| 2020-10-28 | $0.3149 | $0.5781 | $0.3141 | $0.5593 | $8.74 | $0 |
| 2020-10-29 | $0.5591 | $0.5609 | $0.1441 | $0.1716 | $238.18 | $0 |
| 2020-10-30 | $0.1716 | $0.2076 | $0.1677 | $0.2075 | $0 | $0 |
| 2020-10-31 | $0.2075 | $0.2195 | $0.2026 | $0.2149 | $0 | $0 |