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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0008282 | $0.0008418 | $0.0006794 | $0.0007501 | $3,206.05 | $0 |
| 2019-07-02 | $0.0007494 | $0.0008088 | $0.0006644 | $0.0007722 | $2,060.89 | $0 |
| 2019-07-03 | $0.0007727 | $0.0007967 | $0.0006847 | $0.0007732 | $6,516.42 | $0 |
| 2019-07-04 | $0.0007735 | $0.0008939 | $0.0007405 | $0.0008131 | $6,760.44 | $0 |
| 2019-07-05 | $0.0008131 | $0.0008237 | $0.0007110 | $0.0007699 | $5,678.37 | $0 |
| 2019-07-06 | $0.0007699 | $0.0008422 | $0.0007639 | $0.0008087 | $1,458.75 | $0 |
| 2019-07-07 | $0.0008089 | $0.0008120 | $0.0007688 | $0.0007732 | $331.94 | $0 |
| 2019-07-08 | $0.0007731 | $0.0008215 | $0.0004549 | $0.0004758 | $559.33 | $0 |
| 2019-07-09 | $0.0004756 | $0.0008205 | $0.0002580 | $0.0007618 | $2,564.03 | $0 |
| 2019-07-10 | $0.0007614 | $0.0008027 | $0.0006874 | $0.0007998 | $1,858.35 | $0 |
| 2019-07-11 | $0.0007996 | $0.0008019 | $0.0005970 | $0.0006618 | $1,581.17 | $0 |
| 2019-07-12 | $0.0006613 | $0.0008023 | $0.0006605 | $0.0007539 | $499.48 | $0 |
| 2019-07-13 | $0.0007540 | $0.0007567 | $0.0006273 | $0.0007056 | $1,942.52 | $0 |
| 2019-07-14 | $0.0007052 | $0.0007861 | $0.0002772 | $0.0006351 | $321.64 | $0 |
| 2019-07-15 | $0.0006363 | $0.0007157 | $0.0005369 | $0.0006868 | $1,049.80 | $0 |
| 2019-07-16 | $0.0006875 | $0.0006878 | $0.0003390 | $0.0005547 | $149.88 | $0 |
| 2019-07-17 | $0.0005547 | $0.0007018 | $0.0004146 | $0.0007006 | $1,002.54 | $0 |
| 2019-07-18 | $0.0007004 | $0.0007048 | $0.0003390 | $0.0004940 | $743.25 | $0 |
| 2019-07-19 | $0.0004940 | $0.0005556 | $0.0003383 | $0.0003737 | $810.76 | $0 |
| 2019-07-20 | $0.0003736 | $0.0006909 | $0.0001962 | $0.0002061 | $1,091.35 | $0 |
| 2019-07-21 | $0.0002061 | $0.0003668 | $0.00005524 | $0.0003668 | $2,549.21 | $0 |
| 2019-07-22 | $0.0003672 | $0.0006509 | $0.0002688 | $0.0002979 | $879.08 | $0 |
| 2019-07-23 | $0.0002979 | $0.0005318 | $0.00008694 | $0.0004805 | $106.50 | $0 |
| 2019-07-24 | $0.0004805 | $0.0004851 | $0.0002284 | $0.0002284 | $1,281.22 | $0 |
| 2019-07-25 | $0.0002232 | $0.0003044 | $0.0001699 | $0.0002601 | $2,267.57 | $0 |
| 2019-07-26 | $0.0002670 | $0.0003166 | $0.00005367 | $0.00005530 | $1,602.04 | $0 |
| 2019-07-27 | $0.00005530 | $0.00006948 | $0.00005301 | $0.00006948 | $1,386.77 | $0 |
| 2019-07-28 | $0.00006948 | $0.0001214 | $0.00006567 | $0.00009651 | $3,046.09 | $0 |
| 2019-07-29 | $0.00009468 | $0.0002306 | $0.00009057 | $0.0001782 | $3,417.36 | $0 |
| 2019-07-30 | $0.0001775 | $0.0002236 | $0.00007361 | $0.0001823 | $2,086.74 | $0 |
| 2019-07-31 | $0.0001844 | $0.0002158 | $0.00005996 | $0.00006252 | $2,827.48 | $0 |