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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0002479 | $0.0002559 | $0.0002345 | $0.0002393 | $22,089.52 | $0 |
| 2020-02-02 | $0.0002402 | $0.0003175 | $0.0002262 | $0.0002838 | $122,297 | $0 |
| 2020-02-03 | $0.0002838 | $0.0002846 | $0.0002436 | $0.0002517 | $29,555.41 | $0 |
| 2020-02-04 | $0.0002548 | $0.0002822 | $0.0001900 | $0.0002636 | $32,295.97 | $0 |
| 2020-02-05 | $0.0002625 | $0.0002909 | $0.0002419 | $0.0002775 | $69,559.78 | $0 |
| 2020-02-06 | $0.0002775 | $0.0002958 | $0.0002631 | $0.0002843 | $82,491.15 | $0 |
| 2020-02-07 | $0.0002843 | $0.0002963 | $0.0002603 | $0.0002736 | $40,504.02 | $0 |
| 2020-02-08 | $0.0002694 | $0.0003123 | $0.0002642 | $0.0002962 | $70,391.46 | $0 |
| 2020-02-09 | $0.0002965 | $0.0003133 | $0.0002953 | $0.0002992 | $57,129.29 | $0 |
| 2020-02-10 | $0.0002991 | $0.0003055 | $0.0002816 | $0.0002890 | $36,380.42 | $0 |
| 2020-02-11 | $0.0002890 | $0.0002974 | $0.0002681 | $0.0002683 | $16,012.88 | $0 |
| 2020-02-12 | $0.0002684 | $0.0002924 | $0.0002461 | $0.0002900 | $20,128.53 | $0 |
| 2020-02-13 | $0.0002900 | $0.0003047 | $0.0002899 | $0.0002926 | $11,050.69 | $0 |
| 2020-02-14 | $0.0002925 | $0.0002968 | $0.0002864 | $0.0002870 | $17,880.16 | $0 |
| 2020-02-15 | $0.0002870 | $0.0002965 | $0.0002508 | $0.0002513 | $29,409.39 | $0 |
| 2020-02-16 | $0.0002513 | $0.0002597 | $0.0002161 | $0.0002337 | $33,955.38 | $0 |
| 2020-02-17 | $0.0002340 | $0.0002530 | $0.0002166 | $0.0002332 | $22,105.18 | $0 |
| 2020-02-18 | $0.0002333 | $0.0002464 | $0.0002176 | $0.0002310 | $14,360.99 | $0 |
| 2020-02-19 | $0.0002309 | $0.0002451 | $0.0002247 | $0.0002306 | $13,755.00 | $0 |
| 2020-02-20 | $0.0002304 | $0.0002374 | $0.0002100 | $0.0002154 | $16,544.31 | $0 |
| 2020-02-21 | $0.0002157 | $0.0002325 | $0.0001677 | $0.0002113 | $6,036.72 | $0 |
| 2020-02-22 | $0.0002110 | $0.0002243 | $0.0001923 | $0.0002053 | $4,657.00 | $0 |
| 2020-02-23 | $0.0002053 | $0.0002271 | $0.0001810 | $0.0002247 | $8,232.26 | $0 |
| 2020-02-24 | $0.0002244 | $0.0002246 | $0.00009990 | $0.0001065 | $8,158.60 | $0 |
| 2020-02-25 | $0.0001065 | $0.0001932 | $0.0001065 | $0.0001911 | $11,080.67 | $0 |
| 2020-02-26 | $0.0001915 | $0.0001918 | $0.0001543 | $0.0001568 | $16,438.90 | $0 |
| 2020-02-27 | $0.0001569 | $0.0001823 | $0.0001496 | $0.0001643 | $8,799.75 | $0 |
| 2020-02-28 | $0.0001645 | $0.0001871 | $0.0001449 | $0.0001621 | $5,317.79 | $0 |
| 2020-02-29 | $0.0001619 | $0.0002188 | $0.0001615 | $0.0002177 | $8,849.95 | $0 |