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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00001838 | $0.00001882 | $0.00001625 | $0.00001845 | $2,662.68 | $0 |
| 2019-01-02 | $0.00001854 | $0.00002045 | $0.00001693 | $0.00002023 | $3,619.52 | $0 |
| 2019-01-03 | $0.00002021 | $0.00002388 | $0.00001820 | $0.00002254 | $4,327.48 | $0 |
| 2019-01-04 | $0.00002255 | $0.00002940 | $0.00002030 | $0.00002126 | $6,995.83 | $0 |
| 2019-01-05 | $0.00002122 | $0.00002398 | $0.00001672 | $0.00001961 | $12,522.10 | $0 |
| 2019-01-06 | $0.00001958 | $0.00002363 | $0.00001240 | $0.00002203 | $11,957.85 | $0 |
| 2019-01-07 | $0.00002295 | $0.00002774 | $0.00001521 | $0.00001526 | $12,046.43 | $0 |
| 2019-01-08 | $0.00001526 | $0.00002195 | $0.00001526 | $0.00001703 | $3,945.66 | $0 |
| 2019-01-09 | $0.00001930 | $0.00003040 | $0.00001453 | $0.00002077 | $5,559.58 | $0 |
| 2019-01-10 | $0.00001977 | $0.00002408 | $0.00001381 | $0.00001498 | $3,424.34 | $0 |
| 2019-01-11 | $0.00001415 | $0.00002122 | $0.00001042 | $0.00001176 | $2,735.05 | $0 |
| 2019-01-12 | $0.00001177 | $0.00001532 | $0.00001051 | $0.00001203 | $2,512.96 | $0 |
| 2019-01-13 | $0.00001320 | $0.00001463 | $0.00001082 | $0.00001221 | $2,963.93 | $0 |
| 2019-01-14 | $0.00001222 | $0.00001599 | $0.00001112 | $0.00001452 | $3,024.52 | $0 |
| 2019-01-15 | $0.00001451 | $0.00001547 | $0.000007639 | $0.000007728 | $2,851.92 | $0 |
| 2019-01-16 | $0.000008874 | $0.00002003 | $0.000007543 | $0.00001950 | $3,198.98 | $0 |
| 2019-01-17 | $0.00001955 | $0.00002131 | $0.000009686 | $0.00001323 | $4,083.19 | $0 |
| 2019-01-18 | $0.00001322 | $0.00001559 | $0.000009788 | $0.00001193 | $4,989.60 | $0 |
| 2019-01-19 | $0.00001307 | $0.00001308 | $0.000009973 | $0.00001246 | $20,628.31 | $0 |
| 2019-01-20 | $0.00001245 | $0.00001248 | $0.000008471 | $0.00001084 | $4,051.67 | $0 |
| 2019-01-21 | $0.000009814 | $0.00001504 | $0.000008661 | $0.00001428 | $3,323.19 | $0 |
| 2019-01-22 | $0.00001504 | $0.00001670 | $0.00001351 | $0.00001607 | $2,639.03 | $0 |
| 2019-01-23 | $0.00001667 | $0.00001747 | $0.000009512 | $0.00001176 | $2,434.60 | $0 |
| 2019-01-24 | $0.00001059 | $0.00001181 | $0.000009398 | $0.00001058 | $2,432.20 | $0 |
| 2019-01-25 | $0.00001059 | $0.00001195 | $0.000009356 | $0.00001070 | $2,956.67 | $0 |
| 2019-01-26 | $0.00001070 | $0.00001183 | $0.000009316 | $0.000009316 | $2,124.00 | $0 |
| 2019-01-27 | $0.000009317 | $0.00001153 | $0.000009098 | $0.00001021 | $2,836.75 | $0 |
| 2019-01-28 | $0.00001020 | $0.00005682 | $0.000007521 | $0.00004916 | $5,505.28 | $0 |
| 2019-01-29 | $0.00004901 | $0.00005124 | $0.00001161 | $0.00001190 | $2,198.80 | $0 |
| 2019-01-30 | $0.00001235 | $0.00001841 | $0.00001155 | $0.00001834 | $2,351.74 | $0 |
| 2019-01-31 | $0.00001817 | $0.00002347 | $0.00001515 | $0.00001515 | $3,297.73 | $0 |