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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00002336 | $0.00002614 | $0.000007426 | $0.00001114 | $1,626.47 | $0 |
| 2019-02-02 | $0.00001044 | $0.00001160 | $0.000009360 | $0.00001012 | $1,935.97 | $0 |
| 2019-02-03 | $0.00001011 | $0.00001014 | $0.000006405 | $0.000007535 | $1,988.41 | $0 |
| 2019-02-04 | $0.000007541 | $0.000008987 | $0.000006434 | $0.000007937 | $2,298.78 | $0 |
| 2019-02-05 | $0.000007929 | $0.000007976 | $0.000006482 | $0.000007567 | $1,993.84 | $0 |
| 2019-02-06 | $0.000007575 | $0.00003416 | $0.000006286 | $0.00002089 | $5,078.86 | $0 |
| 2019-02-07 | $0.00002168 | $0.00002294 | $0.00001096 | $0.00001492 | $3,678.54 | $0 |
| 2019-02-08 | $0.00001493 | $0.00001917 | $0.00001378 | $0.00001911 | $4,066.57 | $0 |
| 2019-02-09 | $0.00001791 | $0.00002036 | $0.00001673 | $0.00001913 | $4,756.02 | $0 |
| 2019-02-10 | $0.00001792 | $0.00002024 | $0.00001654 | $0.00002021 | $6,137.48 | $0 |
| 2019-02-11 | $0.00002025 | $0.00002025 | $0.00001717 | $0.00001730 | $4,544.29 | $0 |
| 2019-02-12 | $0.00001846 | $0.00001853 | $0.00001466 | $0.00001721 | $4,136.52 | $0 |
| 2019-02-13 | $0.00001476 | $0.00001841 | $0.00001223 | $0.00001716 | $3,871.42 | $0 |
| 2019-02-14 | $0.00001714 | $0.00001864 | $0.00001461 | $0.00001701 | $4,744.04 | $0 |
| 2019-02-15 | $0.00001579 | $0.00001725 | $0.00001230 | $0.00001343 | $4,741.11 | $0 |
| 2019-02-16 | $0.00001468 | $0.00001689 | $0.00001208 | $0.00001538 | $6,235.59 | $0 |
| 2019-02-17 | $0.00001538 | $0.00001587 | $0.00001014 | $0.00001459 | $8,832.74 | $0 |
| 2019-02-18 | $0.00001454 | $0.00001723 | $0.00001156 | $0.00001391 | $3,460.15 | $0 |
| 2019-02-19 | $0.00001529 | $0.00002378 | $0.00001212 | $0.00001349 | $3,552.92 | $0 |
| 2019-02-20 | $0.00001348 | $0.00001827 | $0.00001195 | $0.00001547 | $3,501.62 | $0 |
| 2019-02-21 | $0.00001689 | $0.00001821 | $0.00001482 | $0.00001778 | $4,290.57 | $0 |
| 2019-02-22 | $0.00001636 | $0.00001809 | $0.00001057 | $0.00001208 | $3,811.99 | $0 |
| 2019-02-23 | $0.00001353 | $0.00002236 | $0.00001057 | $0.00001589 | $4,901.72 | $0 |
| 2019-02-24 | $0.00001589 | $0.00001987 | $0.00001267 | $0.00001385 | $4,126.27 | $0 |
| 2019-02-25 | $0.00001376 | $0.00001761 | $0.00001376 | $0.00001727 | $5,227.67 | $0 |
| 2019-02-26 | $0.00001728 | $0.00001731 | $0.00001370 | $0.00001659 | $5,532.20 | $0 |
| 2019-02-27 | $0.00001383 | $0.00001807 | $0.00001199 | $0.00001637 | $5,216.57 | $0 |
| 2019-02-28 | $0.00001365 | $0.00002333 | $0.00001239 | $0.00002174 | $2,858.98 | $0 |