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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00001847 | $0.00002095 | $0.00001450 | $0.00001621 | $7,082.69 | $0 |
| 2019-04-02 | $0.00001743 | $0.00005431 | $0.00001616 | $0.00005401 | $11,058.59 | $0 |
| 2019-04-03 | $0.00005401 | $0.00007134 | $0.00004076 | $0.00004108 | $10,881.07 | $0 |
| 2019-04-04 | $0.00004156 | $0.00005083 | $0.00002858 | $0.00003468 | $9,057.93 | $0 |
| 2019-04-05 | $0.00003466 | $0.00004280 | $0.00002755 | $0.00003616 | $8,182.22 | $0 |
| 2019-04-06 | $0.00003615 | $0.00003915 | $0.00002735 | $0.00003538 | $7,255.20 | $0 |
| 2019-04-07 | $0.00003539 | $0.00003620 | $0.00002488 | $0.00002544 | $7,174.34 | $0 |
| 2019-04-08 | $0.00002618 | $0.00006067 | $0.00002051 | $0.00005381 | $15,430.13 | $0 |
| 2019-04-09 | $0.00005381 | $0.00005575 | $0.00002073 | $0.00002402 | $10,001.95 | $0 |
| 2019-04-10 | $0.00002402 | $0.00006214 | $0.00002243 | $0.00005439 | $10,248.39 | $0 |
| 2019-04-11 | $0.00005681 | $0.00006042 | $0.00002306 | $0.00002702 | $13,294.34 | $0 |
| 2019-04-12 | $0.00002586 | $0.00008208 | $0.00002422 | $0.00005312 | $16,131.44 | $0 |
| 2019-04-13 | $0.00005235 | $0.00008772 | $0.00004929 | $0.00007266 | $13,779.45 | $0 |
| 2019-04-14 | $0.00007266 | $0.0001915 | $0.00006592 | $0.0001861 | $23,496.50 | $0 |
| 2019-04-15 | $0.0001861 | $0.0001920 | $0.00004783 | $0.00005040 | $11,607.76 | $0 |
| 2019-04-16 | $0.00005041 | $0.00006714 | $0.00004339 | $0.00004997 | $11,522.78 | $0 |
| 2019-04-17 | $0.00004491 | $0.00004552 | $0.00002911 | $0.00002914 | $14,181.34 | $0 |
| 2019-04-18 | $0.00003076 | $0.00003076 | $0.00002433 | $0.00002912 | $13,838.61 | $0 |
| 2019-04-19 | $0.00002912 | $0.0002879 | $0.00002670 | $0.00007205 | $12,676.49 | $0 |
| 2019-04-20 | $0.00007620 | $0.0001011 | $0.00003849 | $0.00005336 | $11,209.60 | $0 |
| 2019-04-21 | $0.00005339 | $0.00006771 | $0.00002632 | $0.00005053 | $16,208.09 | $0 |
| 2019-04-22 | $0.00005054 | $0.0003877 | $0.00004190 | $0.0003877 | $11,521.08 | $0 |
| 2019-04-23 | $0.0003877 | $0.0005983 | $0.0001915 | $0.0003555 | $12,113.51 | $0 |
| 2019-04-24 | $0.0003555 | $0.0004900 | $0.0001100 | $0.0003977 | $23,913.47 | $0 |
| 2019-04-25 | $0.0003975 | $0.0004013 | $0.0001385 | $0.0003184 | $2,643.67 | $0 |
| 2019-04-26 | $0.0003187 | $0.0005039 | $0.0003073 | $0.0003760 | $2,300.83 | $0 |
| 2019-04-27 | $0.0003760 | $0.0003909 | $0.0003271 | $0.0003566 | $377.09 | $0 |
| 2019-04-28 | $0.0003566 | $0.0003646 | $0.0003293 | $0.0003493 | $342.26 | $0 |
| 2019-04-29 | $0.0003494 | $0.0003623 | $0.0002959 | $0.0003621 | $888.99 | $0 |
| 2019-04-30 | $0.0003621 | $0.0003709 | $0.0002717 | $0.0003703 | $3,194.75 | $0 |