Commerce Data Connection CDC
Xếp hạng #?
21:17:05 24/03/2021
Commerce Data Connection (CDC)
Không theo dõi
Lịch sử giá Commerce Data Connection (CDC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003859 | $0.0004227 | $0.0003453 | $0.0003602 | $225,901 | $0 |
| 2018-11-02 | $0.0003600 | $0.0003600 | $0.0003024 | $0.0003153 | $624,212 | $0 |
| 2018-11-03 | $0.0003197 | $0.0003268 | $0.0002974 | $0.0003108 | $222,250 | $0 |
| 2018-11-04 | $0.0003118 | $0.0003118 | $0.0002663 | $0.0002747 | $195,881 | $0 |
| 2018-11-05 | $0.0002745 | $0.0002848 | $0.0002623 | $0.0002634 | $158,727 | $0 |
| 2018-11-06 | $0.0002639 | $0.0002745 | $0.00008316 | $0.00008370 | $7,929.32 | $0 |
| 2018-11-07 | $0.00008486 | $0.00009215 | $0.00003113 | $0.00004135 | $8,893.11 | $0 |
| 2018-11-08 | $0.00003592 | $0.00007740 | $0.00002796 | $0.00006917 | $7,653.90 | $0 |
| 2018-11-09 | $0.00006957 | $0.00007036 | $0.00002765 | $0.00003550 | $4,856.02 | $0 |
| 2018-11-10 | $0.00003305 | $0.00006562 | $0.00002914 | $0.00006028 | $5,995.79 | $0 |
| 2018-11-11 | $0.00006028 | $0.00006176 | $0.00003356 | $0.00005413 | $5,360.44 | $0 |
| 2018-11-12 | $0.00005544 | $0.00006981 | $0.00004169 | $0.00006705 | $4,092.60 | $0 |
| 2018-11-13 | $0.00006866 | $0.00008200 | $0.00004320 | $0.00007550 | $5,600.34 | $0 |
| 2018-11-14 | $0.00007547 | $0.00007577 | $0.00002749 | $0.00002909 | $4,598.33 | $0 |
| 2018-11-15 | $0.00002917 | $0.00004354 | $0.00002681 | $0.00004329 | $5,470.25 | $0 |
| 2018-11-16 | $0.00004275 | $0.00005822 | $0.00004211 | $0.00004735 | $4,082.71 | $0 |
| 2018-11-17 | $0.00004704 | $0.00004856 | $0.00003633 | $0.00003746 | $2,902.87 | $0 |
| 2018-11-18 | $0.00003744 | $0.0001205 | $0.00002916 | $0.00008610 | $4,961.60 | $0 |
| 2018-11-19 | $0.00008467 | $0.00008798 | $0.00006065 | $0.00006266 | $4,489.65 | $0 |
| 2018-11-20 | $0.00006284 | $0.00006580 | $0.00003077 | $0.00004310 | $3,529.97 | $0 |
| 2018-11-21 | $0.00004339 | $0.00004383 | $0.00002876 | $0.00003266 | $3,208.79 | $0 |
| 2018-11-22 | $0.00003202 | $0.00003286 | $0.00002218 | $0.00002321 | $3,148.79 | $0 |
| 2018-11-23 | $0.00002312 | $0.00002317 | $0.00001336 | $0.00001980 | $3,105.82 | $0 |
| 2018-11-24 | $0.00001979 | $0.00003391 | $0.00001741 | $0.00003300 | $2,412.41 | $0 |
| 2018-11-25 | $0.00003295 | $0.00003391 | $0.00002786 | $0.00002930 | $2,072.15 | $0 |
| 2018-11-26 | $0.00002910 | $0.00003083 | $0.00001589 | $0.00002138 | $1,686.25 | $0 |
| 2018-11-27 | $0.00002135 | $0.00005420 | $0.00001897 | $0.00005217 | $3,759.44 | $0 |
| 2018-11-28 | $0.00005188 | $0.00009840 | $0.00002227 | $0.00002515 | $3,917.67 | $0 |
| 2018-11-29 | $0.00002511 | $0.00002831 | $0.00002279 | $0.00002711 | $2,738.48 | $0 |
| 2018-11-30 | $0.00002675 | $0.00002885 | $0.00001609 | $0.00002594 | $3,058.02 | $0 |