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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0002179 | $0.0002182 | $0.0001705 | $0.0001718 | $5,564.39 | $0 |
| 2020-03-02 | $0.0001719 | $0.0002100 | $0.0001667 | $0.0002069 | $7,302.72 | $0 |
| 2020-03-03 | $0.0002067 | $0.0002221 | $0.0002027 | $0.0002055 | $6,327.37 | $0 |
| 2020-03-04 | $0.0002055 | $0.0002204 | $0.0002015 | $0.0002179 | $3,406.41 | $0 |
| 2020-03-05 | $0.0002179 | $0.0002351 | $0.0002174 | $0.0002282 | $3,922.09 | $0 |
| 2020-03-06 | $0.0002282 | $0.0002344 | $0.0002212 | $0.0002268 | $7,669.81 | $0 |
| 2020-03-07 | $0.0002266 | $0.0002452 | $0.0002210 | $0.0002218 | $75,996.72 | $0 |
| 2020-03-08 | $0.0002218 | $0.0002943 | $0.0002167 | $0.0002185 | $124,277 | $0 |
| 2020-03-09 | $0.0002186 | $0.0002492 | $0.0002080 | $0.0002154 | $47,225.36 | $0 |
| 2020-03-10 | $0.0002174 | $0.0002174 | $0.0002030 | $0.0002118 | $21,251.21 | $0 |
| 2020-03-11 | $0.0002117 | $0.0002121 | $0.0001837 | $0.0001838 | $9,122.60 | $0 |
| 2020-03-12 | $0.0001839 | $0.0001909 | $0.0001029 | $0.0001039 | $28,140.80 | $0 |
| 2020-03-13 | $0.0001013 | $0.0001247 | $0.00004954 | $0.00009486 | $35,225.61 | $0 |
| 2020-03-14 | $0.00009502 | $0.0001152 | $0.00007503 | $0.0001058 | $13,024.85 | $0 |
| 2020-03-15 | $0.0001058 | $0.0001178 | $0.00007714 | $0.00008677 | $3,634.56 | $0 |
| 2020-03-16 | $0.00008659 | $0.0001047 | $0.00007917 | $0.00007984 | $8,320.56 | $0 |
| 2020-03-17 | $0.00007984 | $0.00009454 | $0.00006444 | $0.00007471 | $4,056.02 | $0 |
| 2020-03-18 | $0.00007463 | $0.00008859 | $0.00005569 | $0.00007549 | $1,989.42 | $0 |
| 2020-03-19 | $0.00007549 | $0.00009613 | $0.00006525 | $0.00009479 | $6,434.06 | $0 |
| 2020-03-20 | $0.00009484 | $0.0001281 | $0.00009203 | $0.0001148 | $10,228.43 | $0 |
| 2020-03-21 | $0.0001148 | $0.0001209 | $0.0001042 | $0.0001084 | $7,223.01 | $0 |
| 2020-03-22 | $0.0001083 | $0.0001084 | $0.00007682 | $0.00009541 | $4,573.37 | $0 |
| 2020-03-23 | $0.00009541 | $0.00009750 | $0.00006583 | $0.00007612 | $2,348.04 | $0 |
| 2020-03-24 | $0.00007620 | $0.0001060 | $0.00007540 | $0.00009583 | $3,442.13 | $0 |
| 2020-03-25 | $0.00009588 | $0.00009696 | $0.00004450 | $0.00007023 | $2,939.28 | $0 |
| 2020-03-26 | $0.00007023 | $0.00009498 | $0.00006990 | $0.00007325 | $2,784.61 | $0 |
| 2020-03-27 | $0.00007328 | $0.0001266 | $0.00005881 | $0.0001106 | $15,065.34 | $0 |
| 2020-03-28 | $0.0001103 | $0.0001442 | $0.00008448 | $0.0001201 | $10,858.98 | $0 |
| 2020-03-29 | $0.0001188 | $0.0001384 | $0.0001092 | $0.0001220 | $11,478.93 | $0 |
| 2020-03-30 | $0.0001226 | $0.0001226 | $0.0001061 | $0.0001163 | $11,964.20 | $0 |
| 2020-03-31 | $0.0001155 | $0.0001211 | $0.00003712 | $0.00007843 | $4,820.00 | $0 |