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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00004018 | $0.00005015 | $0.00003132 | $0.00003831 | $819.95 | $0 |
| 2019-10-02 | $0.00003831 | $0.0002073 | $0.00003317 | $0.0002066 | $4,837.68 | $0 |
| 2019-10-03 | $0.0002047 | $0.0002106 | $0.0001936 | $0.0001979 | $5,116.66 | $0 |
| 2019-10-04 | $0.0002032 | $0.0002084 | $0.00003716 | $0.00003888 | $1,542.58 | $0 |
| 2019-10-05 | $0.00003888 | $0.00009503 | $0.00003783 | $0.00008961 | $1,499.56 | $0 |
| 2019-10-06 | $0.00009143 | $0.00009734 | $0.00003578 | $0.00003578 | $1,931.29 | $0 |
| 2019-10-07 | $0.00003576 | $0.00005042 | $0.00003240 | $0.00003491 | $1,563.90 | $0 |
| 2019-10-08 | $0.00004510 | $0.00005038 | $0.00003392 | $0.00004306 | $2,838.23 | $0 |
| 2019-10-09 | $0.00004306 | $0.00005376 | $0.00003394 | $0.00004060 | $5,497.30 | $0 |
| 2019-10-10 | $0.00004253 | $0.00005424 | $0.00003842 | $0.00004458 | $4,635.21 | $0 |
| 2019-10-11 | $0.00004460 | $0.00005088 | $0.00003664 | $0.00003837 | $2,390.94 | $0 |
| 2019-10-12 | $0.00004018 | $0.00004844 | $0.00003639 | $0.00004525 | $2,763.30 | $0 |
| 2019-10-13 | $0.00003981 | $0.00005195 | $0.00003635 | $0.00004606 | $2,276.35 | $0 |
| 2019-10-14 | $0.00004606 | $0.00005216 | $0.00004249 | $0.00004740 | $2,162.31 | $0 |
| 2019-10-15 | $0.00004741 | $0.00005277 | $0.00004085 | $0.00004464 | $2,889.16 | $0 |
| 2019-10-16 | $0.00004307 | $0.00005129 | $0.00003487 | $0.00003522 | $2,638.63 | $0 |
| 2019-10-17 | $0.00003694 | $0.00004900 | $0.00003496 | $0.00004411 | $1,861.97 | $0 |
| 2019-10-18 | $0.00004249 | $0.00004901 | $0.00003924 | $0.00004270 | $1,411.15 | $0 |
| 2019-10-19 | $0.00004123 | $0.00005040 | $0.00003618 | $0.00003803 | $920.20 | $0 |
| 2019-10-20 | $0.00003634 | $0.0001260 | $0.00003597 | $0.0001209 | $1,974.59 | $0 |
| 2019-10-21 | $0.0001209 | $0.0001264 | $0.0001000 | $0.0001075 | $2,332.54 | $0 |
| 2019-10-22 | $0.0001075 | $0.0001090 | $0.00004369 | $0.00004723 | $2,340.13 | $0 |
| 2019-10-23 | $0.00004850 | $0.0001185 | $0.00003950 | $0.0001169 | $4,787.81 | $0 |
| 2019-10-24 | $0.0001156 | $0.0001424 | $0.00009543 | $0.0001396 | $4,345.23 | $0 |
| 2019-10-25 | $0.0001396 | $0.0001409 | $0.00003553 | $0.00004643 | $4,776.34 | $0 |
| 2019-10-26 | $0.00005215 | $0.00005697 | $0.00004192 | $0.00005071 | $4,860.27 | $0 |
| 2019-10-27 | $0.00005071 | $0.00006752 | $0.00003012 | $0.00003751 | $10,708.36 | $0 |
| 2019-10-28 | $0.00003388 | $0.00006192 | $0.00002841 | $0.00005893 | $11,316.00 | $0 |
| 2019-10-29 | $0.00005902 | $0.00008708 | $0.00005902 | $0.00007270 | $6,503.78 | $0 |
| 2019-10-30 | $0.00007205 | $0.00007323 | $0.00003125 | $0.00003234 | $3,683.50 | $0 |
| 2019-10-31 | $0.00003910 | $0.00008865 | $0.00003186 | $0.00007631 | $4,731.65 | $0 |