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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003703 | $0.0003718 | $0.0002786 | $0.0003195 | $171.17 | $0 |
| 2019-05-02 | $0.0003196 | $0.0003450 | $0.0002805 | $0.0003332 | $894.96 | $0 |
| 2019-05-03 | $0.0003331 | $0.0003977 | $0.0002811 | $0.0003961 | $415.75 | $0 |
| 2019-05-04 | $0.0003961 | $0.0004046 | $0.0002335 | $0.0002426 | $615.92 | $0 |
| 2019-05-05 | $0.0002427 | $0.0002603 | $0.0002404 | $0.0002477 | $256.35 | $0 |
| 2019-05-06 | $0.0002476 | $0.0002879 | $0.00003014 | $0.00003615 | $11,706.04 | $0 |
| 2019-05-07 | $0.00003614 | $0.00005288 | $0.00002754 | $0.00004608 | $14,392.68 | $0 |
| 2019-05-08 | $0.00004605 | $0.00005178 | $0.00002467 | $0.00002595 | $8,612.01 | $0 |
| 2019-05-09 | $0.00002595 | $0.00003128 | $0.00002460 | $0.00002673 | $11,193.49 | $0 |
| 2019-05-10 | $0.00002672 | $0.00003588 | $0.00002580 | $0.00003369 | $11,457.51 | $0 |
| 2019-05-11 | $0.00003367 | $0.00003854 | $0.00002415 | $0.00002518 | $13,328.67 | $0 |
| 2019-05-12 | $0.00002516 | $0.00005353 | $0.00002461 | $0.00005349 | $14,434.02 | $0 |
| 2019-05-13 | $0.00005349 | $0.00008882 | $0.00002275 | $0.00002419 | $4,369.83 | $0 |
| 2019-05-14 | $0.00002417 | $0.00002563 | $0.00001421 | $0.00001520 | $10,047.29 | $0 |
| 2019-05-15 | $0.00001521 | $0.00001731 | $0.00001518 | $0.00001729 | $10,293.91 | $0 |
| 2019-05-16 | $0.00001728 | $0.00002203 | $0.00001724 | $0.00002112 | $12,122.32 | $0 |
| 2019-05-17 | $0.00002111 | $0.00002994 | $0.00001833 | $0.00002590 | $9,552.62 | $0 |
| 2019-05-18 | $0.00002590 | $0.00005911 | $0.00002300 | $0.00005725 | $10,037.11 | $0 |
| 2019-05-19 | $0.00005729 | $0.00006139 | $0.00002783 | $0.00002877 | $16,833.62 | $0 |
| 2019-05-20 | $0.00002877 | $0.00005302 | $0.00002331 | $0.00005265 | $17,545.95 | $0 |
| 2019-05-21 | $0.00005265 | $0.00008690 | $0.00005052 | $0.00008681 | $16,623.02 | $0 |
| 2019-05-22 | $0.00008681 | $0.00008741 | $0.00003469 | $0.00003630 | $9,697.45 | $0 |
| 2019-05-23 | $0.00003630 | $0.00003661 | $0.00002305 | $0.00002372 | $8,235.15 | $0 |
| 2019-05-24 | $0.00002371 | $0.00004989 | $0.00002371 | $0.00003795 | $10,986.69 | $0 |
| 2019-05-25 | $0.00003795 | $0.00003803 | $0.00002062 | $0.00002064 | $17,719.39 | $0 |
| 2019-05-26 | $0.00002065 | $0.00003032 | $0.00001807 | $0.00001831 | $16,996.05 | $0 |
| 2019-05-27 | $0.00001831 | $0.00004623 | $0.00001831 | $0.00004616 | $11,533.89 | $0 |
| 2019-05-28 | $0.00004615 | $0.0001350 | $0.00003270 | $0.0001054 | $10,946.04 | $0 |
| 2019-05-29 | $0.0001054 | $0.0001678 | $0.00006113 | $0.0001042 | $13,627.77 | $0 |
| 2019-05-30 | $0.0001042 | $0.0001043 | $0.00005129 | $0.00006566 | $20,012.86 | $0 |
| 2019-05-31 | $0.00006566 | $0.00007931 | $0.00005596 | $0.00007916 | $13,690.45 | $0 |