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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00006817 | $0.0001787 | $0.00005550 | $0.0001219 | $5,413.50 | $0 |
| 2019-08-02 | $0.0001219 | $0.0001229 | $0.00006340 | $0.00006599 | $3,599.41 | $0 |
| 2019-08-03 | $0.00007904 | $0.0002085 | $0.00006595 | $0.0001992 | $3,755.80 | $0 |
| 2019-08-04 | $0.0002007 | $0.0002173 | $0.0001119 | $0.0001272 | $7,781.70 | $0 |
| 2019-08-05 | $0.0001272 | $0.0001299 | $0.00006213 | $0.00007304 | $6,094.90 | $0 |
| 2019-08-06 | $0.00007221 | $0.00008341 | $0.00004555 | $0.00006407 | $8,170.65 | $0 |
| 2019-08-07 | $0.00006861 | $0.00007538 | $0.00005035 | $0.00005573 | $11,629.19 | $0 |
| 2019-08-08 | $0.00005573 | $0.00007457 | $0.00005200 | $0.00006930 | $6,022.83 | $0 |
| 2019-08-09 | $0.00007059 | $0.0001262 | $0.00006064 | $0.0001121 | $7,336.77 | $0 |
| 2019-08-10 | $0.0001121 | $0.0001138 | $0.00006818 | $0.00009361 | $8,553.86 | $0 |
| 2019-08-11 | $0.00009362 | $0.0001175 | $0.00008673 | $0.00008867 | $8,062.65 | $0 |
| 2019-08-12 | $0.00008685 | $0.0001122 | $0.00008487 | $0.00009905 | $4,384.29 | $0 |
| 2019-08-13 | $0.00009775 | $0.0001069 | $0.00007394 | $0.00007861 | $5,311.61 | $0 |
| 2019-08-14 | $0.00007653 | $0.0001058 | $0.00006945 | $0.00009084 | $6,876.25 | $0 |
| 2019-08-15 | $0.00009084 | $0.0001166 | $0.00007012 | $0.0001036 | $7,763.53 | $0 |
| 2019-08-16 | $0.0001023 | $0.0001552 | $0.00009693 | $0.0001505 | $5,122.58 | $0 |
| 2019-08-17 | $0.0001505 | $0.0003309 | $0.0001012 | $0.0002971 | $7,600.92 | $0 |
| 2019-08-18 | $0.0003306 | $0.0003407 | $0.00007382 | $0.00007598 | $2,257.14 | $0 |
| 2019-08-19 | $0.00007499 | $0.0001028 | $0.00006269 | $0.00007791 | $4,909.04 | $0 |
| 2019-08-20 | $0.00007791 | $0.0001612 | $0.00007283 | $0.0001521 | $2,781.32 | $0 |
| 2019-08-21 | $0.0001498 | $0.0001988 | $0.00009731 | $0.0001047 | $905.08 | $0 |
| 2019-08-22 | $0.0001046 | $0.0001244 | $0.00009884 | $0.00009999 | $2,990.66 | $0 |
| 2019-08-23 | $0.00009999 | $0.0001550 | $0.00009808 | $0.0001548 | $2,755.26 | $0 |
| 2019-08-24 | $0.0001547 | $0.0001746 | $0.00007912 | $0.00009671 | $11,651.98 | $0 |
| 2019-08-25 | $0.00009671 | $0.0001254 | $0.00007430 | $0.0001190 | $6,456.71 | $0 |
| 2019-08-26 | $0.0001184 | $0.0001394 | $0.00005983 | $0.00006429 | $2,399.07 | $0 |
| 2019-08-27 | $0.00006994 | $0.0004580 | $0.00005981 | $0.0003200 | $10,166.17 | $0 |
| 2019-08-28 | $0.0003216 | $0.0004519 | $0.0001891 | $0.0002902 | $3,305.51 | $0 |
| 2019-08-29 | $0.0002902 | $0.0003112 | $0.00007174 | $0.00007181 | $1,343.37 | $0 |
| 2019-08-30 | $0.00007181 | $0.00008488 | $0.00006173 | $0.00007394 | $1,669.61 | $0 |
| 2019-08-31 | $0.00007315 | $0.0002455 | $0.00004868 | $0.0002307 | $3,734.89 | $0 |