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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002333 | $0.0002652 | $0.00007706 | $0.0002634 | $7,893.93 | $0 |
| 2019-09-02 | $0.0002596 | $0.0002815 | $0.0001854 | $0.0002402 | $6,587.97 | $0 |
| 2019-09-03 | $0.0002383 | $0.0003114 | $0.0002283 | $0.0003073 | $14,098.36 | $0 |
| 2019-09-04 | $0.0003075 | $0.0003111 | $0.0002534 | $0.0002662 | $6,108.27 | $0 |
| 2019-09-05 | $0.0002662 | $0.0002691 | $0.0001162 | $0.0001242 | $2,033.74 | $0 |
| 2019-09-06 | $0.0001242 | $0.0001245 | $0.00004401 | $0.00006065 | $4,179.32 | $0 |
| 2019-09-07 | $0.00005239 | $0.00008683 | $0.00004368 | $0.00008505 | $1,634.68 | $0 |
| 2019-09-08 | $0.00008693 | $0.00008703 | $0.00004512 | $0.00005185 | $2,380.61 | $0 |
| 2019-09-09 | $0.00005185 | $0.00009467 | $0.00004955 | $0.00008490 | $2,832.26 | $0 |
| 2019-09-10 | $0.00008492 | $0.0002688 | $0.00008445 | $0.0001432 | $978.67 | $0 |
| 2019-09-11 | $0.0001432 | $0.0002122 | $0.00007373 | $0.0001423 | $2,880.17 | $0 |
| 2019-09-12 | $0.0001423 | $0.0001423 | $0.00008016 | $0.0001003 | $1,782.52 | $0 |
| 2019-09-13 | $0.0001003 | $0.0001251 | $0.00004811 | $0.00006665 | $23.84 | $0 |
| 2019-09-14 | $0.00006706 | $0.0002665 | $0.00003198 | $0.00005444 | $541.28 | $0 |
| 2019-09-15 | $0.00005444 | $0.00005444 | $0.00004545 | $0.00004646 | $801.42 | $0 |
| 2019-09-16 | $0.00004647 | $0.00006104 | $0.00003060 | $0.00003951 | $6,596.27 | $0 |
| 2019-09-17 | $0.00003951 | $0.00006214 | $0.00003547 | $0.00005103 | $2,583.78 | $0 |
| 2019-09-18 | $0.00005094 | $0.00006299 | $0.00003957 | $0.00005045 | $2,995.63 | $0 |
| 2019-09-19 | $0.00005227 | $0.00005904 | $0.00004637 | $0.00004941 | $2,120.36 | $0 |
| 2019-09-20 | $0.00004929 | $0.00005448 | $0.00004606 | $0.00004697 | $1,783.55 | $0 |
| 2019-09-21 | $0.00004697 | $0.00005454 | $0.00004302 | $0.00004527 | $1,090.68 | $0 |
| 2019-09-22 | $0.00004527 | $0.0002127 | $0.00004303 | $0.0002036 | $3,173.95 | $0 |
| 2019-09-23 | $0.0002038 | $0.0002166 | $0.0001064 | $0.0001126 | $1,387.73 | $0 |
| 2019-09-24 | $0.0001109 | $0.0001219 | $0.00005356 | $0.00005377 | $2,444.54 | $0 |
| 2019-09-25 | $0.00005371 | $0.00006002 | $0.00004878 | $0.00005792 | $2,109.49 | $0 |
| 2019-09-26 | $0.00005792 | $0.00006516 | $0.00002903 | $0.00003404 | $2,800.51 | $0 |
| 2019-09-27 | $0.00003403 | $0.0001430 | $0.00003387 | $0.0001195 | $2,660.30 | $0 |
| 2019-09-28 | $0.0001228 | $0.0001260 | $0.00009357 | $0.0001064 | $3,019.99 | $0 |
| 2019-09-29 | $0.0001027 | $0.0001081 | $0.00002896 | $0.00003445 | $2,213.10 | $0 |
| 2019-09-30 | $0.00003445 | $0.00004897 | $0.00002914 | $0.00003490 | $1,231.10 | $0 |