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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00003315 | $0.00003716 | $0.00002924 | $0.00003088 | $5,809.89 | $0 |
| 2019-12-02 | $0.00003088 | $0.00003530 | $0.00002854 | $0.00003014 | $11,630.65 | $0 |
| 2019-12-03 | $0.00003014 | $0.00003484 | $0.00002876 | $0.00003163 | $6,604.83 | $0 |
| 2019-12-04 | $0.00003309 | $0.00003454 | $0.00002971 | $0.00003162 | $4,592.86 | $0 |
| 2019-12-05 | $0.00003162 | $0.00003528 | $0.00003136 | $0.00003389 | $1,464.95 | $0 |
| 2019-12-06 | $0.00003393 | $0.00003637 | $0.00003334 | $0.00003387 | $1,452.61 | $0 |
| 2019-12-07 | $0.00003387 | $0.00003525 | $0.00003280 | $0.00003315 | $1,955.95 | $0 |
| 2019-12-08 | $0.00003315 | $0.00003645 | $0.00003122 | $0.00003227 | $1,194.77 | $0 |
| 2019-12-09 | $0.00003375 | $0.00003870 | $0.00003162 | $0.00003376 | $2,246.41 | $0 |
| 2019-12-10 | $0.00003500 | $0.00003684 | $0.00002846 | $0.00003109 | $5,065.31 | $0 |
| 2019-12-11 | $0.00003108 | $0.00003549 | $0.00002860 | $0.00002873 | $2,917.17 | $0 |
| 2019-12-12 | $0.00003017 | $0.0001530 | $0.00002830 | $0.0001495 | $5,231.65 | $0 |
| 2019-12-13 | $0.0001485 | $0.0001500 | $0.00008414 | $0.00008480 | $10,813.16 | $0 |
| 2019-12-14 | $0.00008482 | $0.00009564 | $0.00003865 | $0.00004161 | $10,586.42 | $0 |
| 2019-12-15 | $0.00004161 | $0.00008065 | $0.00003931 | $0.00008060 | $4,961.51 | $0 |
| 2019-12-16 | $0.00008060 | $0.0001041 | $0.00006213 | $0.00006677 | $3,378.56 | $0 |
| 2019-12-17 | $0.00006677 | $0.0001038 | $0.00005382 | $0.0001038 | $5,405.68 | $0 |
| 2019-12-18 | $0.0001038 | $0.0001414 | $0.0001037 | $0.0001319 | $10,225.44 | $0 |
| 2019-12-19 | $0.0001319 | $0.0001747 | $0.0001020 | $0.0001722 | $9,383.50 | $0 |
| 2019-12-20 | $0.0001722 | $0.0001802 | $0.0001037 | $0.0001072 | $5,165.04 | $0 |
| 2019-12-21 | $0.0001072 | $0.0001305 | $0.00009846 | $0.0001224 | $4,331.99 | $0 |
| 2019-12-22 | $0.0001224 | $0.0001258 | $0.00006577 | $0.0001092 | $5,838.84 | $0 |
| 2019-12-23 | $0.0001092 | $0.0001289 | $0.00008266 | $0.0001172 | $7,710.56 | $0 |
| 2019-12-24 | $0.0001172 | $0.0001227 | $0.00009904 | $0.0001139 | $4,884.09 | $0 |
| 2019-12-25 | $0.0001123 | $0.0001697 | $0.0001009 | $0.0001683 | $6,939.22 | $0 |
| 2019-12-26 | $0.0001684 | $0.0001811 | $0.0001408 | $0.0001408 | $7,461.07 | $0 |
| 2019-12-27 | $0.0001421 | $0.0001470 | $0.00006248 | $0.0001156 | $4,637.32 | $0 |
| 2019-12-28 | $0.0001142 | $0.0001292 | $0.00005537 | $0.00008140 | $1,616.34 | $0 |
| 2019-12-29 | $0.00008248 | $0.0002183 | $0.00007908 | $0.0001899 | $7,351.02 | $0 |
| 2019-12-30 | $0.0001868 | $0.0002706 | $0.00006405 | $0.00008297 | $2,006.25 | $0 |
| 2019-12-31 | $0.00008297 | $0.0001264 | $0.00008203 | $0.0001102 | $3,057.90 | $0 |