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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001102 | $0.0001477 | $0.0001089 | $0.0001413 | $3,071.07 | $0 |
| 2020-01-02 | $0.0001400 | $0.0002330 | $0.0001243 | $0.0002176 | $41,357.88 | $0 |
| 2020-01-03 | $0.0002172 | $0.0002179 | $0.0001622 | $0.0001690 | $4,959.69 | $0 |
| 2020-01-04 | $0.0001773 | $0.0001960 | $0.0001714 | $0.0001875 | $13,573.36 | $0 |
| 2020-01-05 | $0.0001876 | $0.0001879 | $0.0001676 | $0.0001871 | $11,867.48 | $0 |
| 2020-01-06 | $0.0001871 | $0.0002084 | $0.0001764 | $0.0002076 | $7,280.51 | $0 |
| 2020-01-07 | $0.0002075 | $0.0002139 | $0.0001958 | $0.0001961 | $6,798.09 | $0 |
| 2020-01-08 | $0.0001961 | $0.0002024 | $0.0001715 | $0.0001876 | $20,623.69 | $0 |
| 2020-01-09 | $0.0001877 | $0.0002001 | $0.0001628 | $0.0001966 | $8,074.98 | $0 |
| 2020-01-10 | $0.0001964 | $0.0002042 | $0.0001746 | $0.0001924 | $10,772.34 | $0 |
| 2020-01-11 | $0.0001924 | $0.0001985 | $0.0001738 | $0.0001753 | $4,486.55 | $0 |
| 2020-01-12 | $0.0001754 | $0.0001972 | $0.0001426 | $0.0001920 | $15,892.18 | $0 |
| 2020-01-13 | $0.0001912 | $0.0002065 | $0.0001673 | $0.0001723 | $4,442.63 | $0 |
| 2020-01-14 | $0.0001723 | $0.0002625 | $0.0001610 | $0.0002163 | $44,404.98 | $0 |
| 2020-01-15 | $0.0002167 | $0.0002416 | $0.0002102 | $0.0002175 | $30,047.14 | $0 |
| 2020-01-16 | $0.0002163 | $0.0002316 | $0.0002100 | $0.0002198 | $11,926.07 | $0 |
| 2020-01-17 | $0.0002198 | $0.0002265 | $0.0001783 | $0.0002097 | $13,990.08 | $0 |
| 2020-01-18 | $0.0002106 | $0.0002305 | $0.0002016 | $0.0002222 | $8,882.60 | $0 |
| 2020-01-19 | $0.0002222 | $0.0002222 | $0.0001723 | $0.0002069 | $9,828.08 | $0 |
| 2020-01-20 | $0.0002069 | $0.0002434 | $0.0002069 | $0.0002308 | $2,310.58 | $0 |
| 2020-01-21 | $0.0002309 | $0.0002401 | $0.0002290 | $0.0002348 | $1,386.06 | $0 |
| 2020-01-22 | $0.0002348 | $0.0002681 | $0.0002346 | $0.0002609 | $13,012.77 | $0 |
| 2020-01-23 | $0.0002609 | $0.0002653 | $0.0002263 | $0.0002339 | $11,682.36 | $0 |
| 2020-01-24 | $0.0002339 | $0.0002378 | $0.0002209 | $0.0002310 | $12,190.94 | $0 |
| 2020-01-25 | $0.0002311 | $0.0002320 | $0.0002215 | $0.0002247 | $3,104.86 | $0 |
| 2020-01-26 | $0.0002246 | $0.0002254 | $0.0001963 | $0.0002036 | $2,593.58 | $0 |
| 2020-01-27 | $0.0002043 | $0.0002336 | $0.0002031 | $0.0002219 | $16,840.62 | $0 |
| 2020-01-28 | $0.0002208 | $0.0002348 | $0.0002177 | $0.0002287 | $11,317.36 | $0 |
| 2020-01-29 | $0.0002294 | $0.0002360 | $0.0002206 | $0.0002247 | $18,199.39 | $0 |
| 2020-01-30 | $0.0002246 | $0.0002275 | $0.0001911 | $0.0001960 | $8,728.20 | $0 |
| 2020-01-31 | $0.0001983 | $0.0002508 | $0.0001851 | $0.0002472 | $32,070.64 | $0 |