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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00007843 | $0.0001263 | $0.00007828 | $0.0001250 | $4,770.99 | $0 |
| 2020-04-02 | $0.0001256 | $0.0001412 | $0.0001152 | $0.0001323 | $2,648.34 | $0 |
| 2020-04-03 | $0.0001325 | $0.0001376 | $0.0001298 | $0.0001308 | $4,802.83 | $0 |
| 2020-04-04 | $0.0001309 | $0.0001342 | $0.0001296 | $0.0001306 | $1,442.83 | $0 |
| 2020-04-05 | $0.0001306 | $0.0001314 | $0.0001282 | $0.0001291 | $179.65 | $0 |
| 2020-04-06 | $0.0001291 | $0.0001360 | $0.0001288 | $0.0001345 | $7,889.77 | $0 |
| 2020-04-07 | $0.0001343 | $0.0001407 | $0.0001311 | $0.0001312 | $3,367.80 | $0 |
| 2020-04-08 | $0.0001313 | $0.0001374 | $0.0001129 | $0.0001185 | $4,799.77 | $0 |
| 2020-04-09 | $0.0001184 | $0.0001190 | $0.00005043 | $0.00005379 | $1,941.58 | $0 |
| 2020-04-10 | $0.00005381 | $0.0001040 | $0.00004317 | $0.0001005 | $7,934.86 | $0 |
| 2020-04-11 | $0.0001005 | $0.0001080 | $0.00004523 | $0.00004525 | $1,604.22 | $0 |
| 2020-04-12 | $0.00004524 | $0.00009880 | $0.00003672 | $0.00009833 | $1,399.35 | $0 |
| 2020-04-13 | $0.00009684 | $0.0001008 | $0.00007571 | $0.00007904 | $1,466.41 | $0 |
| 2020-04-14 | $0.00007904 | $0.00007963 | $0.00004015 | $0.00005007 | $1,918.23 | $0 |
| 2020-04-15 | $0.00005008 | $0.0001033 | $0.00004580 | $0.00007595 | $9,604.33 | $0 |
| 2020-04-16 | $0.00007593 | $0.00008197 | $0.00005560 | $0.00007898 | $5,157.65 | $0 |
| 2020-04-17 | $0.00007896 | $0.00008340 | $0.00004977 | $0.00006935 | $2,410.47 | $0 |
| 2020-04-18 | $0.00006935 | $0.00009888 | $0.00006795 | $0.00008789 | $2,723.04 | $0 |
| 2020-04-19 | $0.00008791 | $0.00008861 | $0.00005698 | $0.00006839 | $2,308.29 | $0 |
| 2020-04-20 | $0.00006839 | $0.00007423 | $0.00002987 | $0.00002998 | $1,677.10 | $0 |
| 2020-04-21 | $0.00002996 | $0.00006921 | $0.00002362 | $0.00006701 | $1,910.18 | $0 |
| 2020-04-22 | $0.00006696 | $0.00009601 | $0.00006120 | $0.00008323 | $3,047.86 | $0 |
| 2020-04-23 | $0.00008327 | $0.00008415 | $0.00005206 | $0.00006654 | $2,454.98 | $0 |
| 2020-04-24 | $0.00006650 | $0.00007610 | $0.00006145 | $0.00006506 | $3,714.80 | $0 |
| 2020-04-25 | $0.00006503 | $0.00007257 | $0.00005052 | $0.00005088 | $3,958.08 | $0 |
| 2020-04-26 | $0.00005088 | $0.00006824 | $0.00003708 | $0.00006795 | $4,368.16 | $0 |
| 2020-04-27 | $0.00006790 | $0.0001192 | $0.00006469 | $0.0001165 | $335.48 | $0 |
| 2020-04-28 | $0.0001165 | $0.0001200 | $0.0001165 | $0.0001199 | $1,524.83 | $0 |
| 2020-04-29 | $0.0001201 | $0.0001272 | $0.0001158 | $0.0001223 | $11,269.05 | $0 |
| 2020-04-30 | $0.0001223 | $0.0001338 | $0.0001027 | $0.0001028 | $4,382.74 | $0 |