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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00007921 | $0.00008570 | $0.00002800 | $0.00006436 | $11,110.46 | $0 |
| 2019-06-02 | $0.00006436 | $0.00009605 | $0.00005293 | $0.00005293 | $7,542.61 | $0 |
| 2019-06-03 | $0.00005293 | $0.00005293 | $0.00002711 | $0.00002779 | $10,603.14 | $0 |
| 2019-06-04 | $0.00002779 | $0.00006560 | $0.00002700 | $0.00005844 | $11,553.64 | $0 |
| 2019-06-05 | $0.00005844 | $0.00006631 | $0.00003938 | $0.00004309 | $9,189.82 | $0 |
| 2019-06-06 | $0.00004238 | $0.00004530 | $0.00002437 | $0.00004191 | $8,320.17 | $0 |
| 2019-06-07 | $0.00004142 | $0.00005181 | $0.00002739 | $0.00002810 | $10,183.66 | $0 |
| 2019-06-08 | $0.00002925 | $0.00002925 | $0.00001835 | $0.00002085 | $10,866.61 | $0 |
| 2019-06-09 | $0.00002084 | $0.00002686 | $0.00001855 | $0.00002485 | $10,026.77 | $0 |
| 2019-06-10 | $0.00002485 | $0.00002743 | $0.00002221 | $0.00002515 | $11,436.89 | $0 |
| 2019-06-11 | $0.00002516 | $0.00002736 | $0.00001739 | $0.00002694 | $8,021.11 | $0 |
| 2019-06-12 | $0.00002695 | $0.00005307 | $0.00002556 | $0.00005017 | $8,086.63 | $0 |
| 2019-06-13 | $0.00005143 | $0.00005193 | $0.00004433 | $0.00004453 | $8,643.75 | $0 |
| 2019-06-14 | $0.00004528 | $0.00004537 | $0.00001529 | $0.00002113 | $9,330.68 | $0 |
| 2019-06-15 | $0.00002299 | $0.00006584 | $0.00002094 | $0.00004297 | $4,250.04 | $0 |
| 2019-06-16 | $0.00004297 | $0.0003145 | $0.00004297 | $0.0003107 | $3,984.38 | $0 |
| 2019-06-17 | $0.0003107 | $0.0003211 | $0.00007970 | $0.0001292 | $1,831.41 | $0 |
| 2019-06-18 | $0.0001293 | $0.0006013 | $0.0001289 | $0.0004167 | $17,522.64 | $0 |
| 2019-06-19 | $0.0004164 | $0.0006368 | $0.0004043 | $0.0006366 | $34,498.29 | $0 |
| 2019-06-20 | $0.0006367 | $0.001174 | $0.0005910 | $0.001164 | $30,994.78 | $0 |
| 2019-06-21 | $0.001163 | $0.001164 | $0.0007313 | $0.0007940 | $21,585.76 | $0 |
| 2019-06-22 | $0.0007937 | $0.001005 | $0.0006726 | $0.0008390 | $13,917.74 | $0 |
| 2019-06-23 | $0.0008391 | $0.001183 | $0.0008355 | $0.001111 | $24,607.99 | $0 |
| 2019-06-24 | $0.001111 | $0.001197 | $0.0008843 | $0.0009347 | $7,432.20 | $0 |
| 2019-06-25 | $0.0009348 | $0.001079 | $0.0009120 | $0.0009229 | $3,564.14 | $0 |
| 2019-06-26 | $0.0009229 | $0.001051 | $0.0008615 | $0.0008730 | $4,556.97 | $0 |
| 2019-06-27 | $0.0008730 | $0.0009346 | $0.0007064 | $0.0007136 | $8,641.09 | $0 |
| 2019-06-28 | $0.0007131 | $0.0008923 | $0.0007124 | $0.0008340 | $2,501.87 | $0 |
| 2019-06-29 | $0.0008343 | $0.0008466 | $0.0006221 | $0.0008052 | $2,873.72 | $0 |
| 2019-06-30 | $0.0008058 | $0.0009202 | $0.0007598 | $0.0008282 | $7,076.13 | $0 |