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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00007778 | $0.0001061 | $0.00004887 | $0.00006203 | $1,541.58 | $0 |
| 2019-11-02 | $0.00006203 | $0.00006464 | $0.00003728 | $0.00003774 | $2,658.54 | $0 |
| 2019-11-03 | $0.00004184 | $0.00004637 | $0.00003103 | $0.00003467 | $3,523.95 | $0 |
| 2019-11-04 | $0.00004197 | $0.0001316 | $0.00003096 | $0.0001003 | $4,404.94 | $0 |
| 2019-11-05 | $0.0001003 | $0.0001362 | $0.00006919 | $0.00007144 | $14,450.29 | $0 |
| 2019-11-06 | $0.00007174 | $0.0001181 | $0.00003467 | $0.0001098 | $12,241.99 | $0 |
| 2019-11-07 | $0.0001115 | $0.0001157 | $0.00008435 | $0.00008502 | $18,612.69 | $0 |
| 2019-11-08 | $0.00008502 | $0.00009283 | $0.00005550 | $0.00007403 | $8,871.62 | $0 |
| 2019-11-09 | $0.00007389 | $0.0002286 | $0.00006929 | $0.0002055 | $7,195.91 | $0 |
| 2019-11-10 | $0.0002055 | $0.0002118 | $0.0001491 | $0.0001592 | $9,082.53 | $0 |
| 2019-11-11 | $0.0001567 | $0.0001619 | $0.00003331 | $0.00003523 | $9,965.16 | $0 |
| 2019-11-12 | $0.00003338 | $0.00004317 | $0.00003316 | $0.00003364 | $12,360.39 | $0 |
| 2019-11-13 | $0.00003363 | $0.00004287 | $0.00003347 | $0.00003387 | $5,441.16 | $0 |
| 2019-11-14 | $0.00004329 | $0.00004329 | $0.00003331 | $0.00003722 | $10,923.42 | $0 |
| 2019-11-15 | $0.00003722 | $0.00004844 | $0.00003283 | $0.00004837 | $14,317.58 | $0 |
| 2019-11-16 | $0.00004837 | $0.00007037 | $0.00004483 | $0.00005856 | $6,063.72 | $0 |
| 2019-11-17 | $0.00005856 | $0.0001293 | $0.00004502 | $0.00008100 | $7,174.56 | $0 |
| 2019-11-18 | $0.00008170 | $0.00009413 | $0.00007575 | $0.00009413 | $4,781.14 | $0 |
| 2019-11-19 | $0.00009438 | $0.0001361 | $0.00004330 | $0.00008544 | $1,263.49 | $0 |
| 2019-11-20 | $0.00008544 | $0.00008544 | $0.00003349 | $0.00003531 | $7,496.50 | $0 |
| 2019-11-21 | $0.00003531 | $0.00004235 | $0.00003214 | $0.00003262 | $3,771.04 | $0 |
| 2019-11-22 | $0.00003262 | $0.00003915 | $0.00002961 | $0.00003457 | $6,521.25 | $0 |
| 2019-11-23 | $0.00003455 | $0.00004407 | $0.00003125 | $0.00003364 | $4,242.14 | $0 |
| 2019-11-24 | $0.00003364 | $0.00004372 | $0.00003045 | $0.00003894 | $6,863.12 | $0 |
| 2019-11-25 | $0.00003894 | $0.00004118 | $0.00003185 | $0.00003395 | $8,525.01 | $0 |
| 2019-11-26 | $0.00003398 | $0.00006972 | $0.00003343 | $0.00006331 | $8,965.54 | $0 |
| 2019-11-27 | $0.00006337 | $0.00007522 | $0.00003010 | $0.00003915 | $7,482.77 | $0 |
| 2019-11-28 | $0.00003671 | $0.00005241 | $0.00003671 | $0.00005088 | $2,331.51 | $0 |
| 2019-11-29 | $0.00004977 | $0.00005399 | $0.00003243 | $0.00003286 | $2,030.87 | $0 |
| 2019-11-30 | $0.00003577 | $0.00003972 | $0.00003100 | $0.00003317 | $1,390.13 | $0 |