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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00002265 | $0.00003079 | $0.00002179 | $0.00002609 | $5,607.03 | $0 |
| 2019-03-02 | $0.00002601 | $0.00002635 | $0.00001337 | $0.00001482 | $6,051.56 | $0 |
| 2019-03-03 | $0.00001487 | $0.00003185 | $0.00001357 | $0.00003081 | $5,613.11 | $0 |
| 2019-03-04 | $0.00003077 | $0.00003359 | $0.00001488 | $0.00003197 | $6,307.76 | $0 |
| 2019-03-05 | $0.00003186 | $0.00003278 | $0.00001220 | $0.00001549 | $3,173.16 | $0 |
| 2019-03-06 | $0.00001551 | $0.00001794 | $0.00001341 | $0.00001602 | $3,752.10 | $0 |
| 2019-03-07 | $0.00001473 | $0.00001989 | $0.00001345 | $0.00001663 | $4,854.57 | $0 |
| 2019-03-08 | $0.00001790 | $0.00002167 | $0.00001527 | $0.00002109 | $6,230.62 | $0 |
| 2019-03-09 | $0.00002026 | $0.00002491 | $0.00001917 | $0.00002099 | $6,711.34 | $0 |
| 2019-03-10 | $0.00002106 | $0.00002244 | $0.00001655 | $0.00001804 | $4,531.56 | $0 |
| 2019-03-11 | $0.00001912 | $0.00002420 | $0.00001663 | $0.00001907 | $6,624.98 | $0 |
| 2019-03-12 | $0.00002163 | $0.00002225 | $0.00001421 | $0.00001680 | $11,174.34 | $0 |
| 2019-03-13 | $0.00001681 | $0.00001681 | $0.00001330 | $0.00001535 | $10,894.40 | $0 |
| 2019-03-14 | $0.00001534 | $0.00001761 | $0.00001405 | $0.00001534 | $7,556.81 | $0 |
| 2019-03-15 | $0.00001534 | $0.00008813 | $0.00001404 | $0.00008793 | $48.85 | $0 |
| 2019-03-16 | $0.00008799 | $0.0001023 | $0.00008776 | $0.0001011 | $199.58 | $0 |
| 2019-03-17 | $0.0001011 | $0.0001094 | $0.00009458 | $0.00009465 | $57.63 | $0 |
| 2019-03-18 | $0.00009477 | $0.0001122 | $0.00002616 | $0.00002984 | $7,066.30 | $0 |
| 2019-03-19 | $0.00002983 | $0.00009318 | $0.00002981 | $0.00004777 | $12,543.48 | $0 |
| 2019-03-20 | $0.00004641 | $0.00004774 | $0.00001952 | $0.00003741 | $18,729.66 | $0 |
| 2019-03-21 | $0.00003676 | $0.00006423 | $0.00003631 | $0.00006298 | $19,306.78 | $0 |
| 2019-03-22 | $0.00006304 | $0.00006679 | $0.00001730 | $0.00002693 | $18,656.78 | $0 |
| 2019-03-23 | $0.00002679 | $0.00004463 | $0.00001607 | $0.00004463 | $12,725.65 | $0 |
| 2019-03-24 | $0.00004378 | $0.00006862 | $0.00003914 | $0.00003961 | $18,302.04 | $0 |
| 2019-03-25 | $0.00003961 | $0.00003974 | $0.00001652 | $0.00002052 | $10,889.68 | $0 |
| 2019-03-26 | $0.00001948 | $0.00004147 | $0.00001542 | $0.00004019 | $9,881.83 | $0 |
| 2019-03-27 | $0.00003979 | $0.00004077 | $0.00002960 | $0.00003126 | $8,785.45 | $0 |
| 2019-03-28 | $0.00003156 | $0.00003356 | $0.00001742 | $0.00001873 | $9,948.40 | $0 |
| 2019-03-29 | $0.00001873 | $0.00003796 | $0.00001556 | $0.00003756 | $11,187.72 | $0 |
| 2019-03-30 | $0.00003784 | $0.00004846 | $0.00003403 | $0.00003544 | $8,449.55 | $0 |
| 2019-03-31 | $0.00003544 | $0.00003630 | $0.00001708 | $0.00001738 | $6,232.07 | $0 |