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 05/2020
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2020-05-01 | $0.0001028 | $0.0001048 | $0.00007856 | $0.00009075 | $3,451.75 | $0 |
2020-05-02 | $0.00009080 | $0.0001074 | $0.00006944 | $0.00009704 | $2,023.61 | $0 |
2020-05-03 | $0.00009881 | $0.0001189 | $0.00008758 | $0.00009783 | $6,425.91 | $0 |
2020-05-04 | $0.00009777 | $0.0001088 | $0.00007622 | $0.00008741 | $6,277.39 | $0 |
2020-05-05 | $0.00008741 | $0.0001063 | $0.00005977 | $0.00007180 | $3,692.27 | $0 |
2020-05-06 | $0.00008222 | $0.0001076 | $0.00005798 | $0.00009641 | $5,707.26 | $0 |
2020-05-07 | $0.00009641 | $0.00009932 | $0.00006256 | $0.00008074 | $2,578.65 | $0 |
2020-05-08 | $0.00008074 | $0.00008150 | $0.00004608 | $0.00005756 | $2,053.54 | $0 |
2020-05-09 | $0.00005322 | $0.00008409 | $0.00004736 | $0.00007833 | $4,853.96 | $0 |
2020-05-10 | $0.00007841 | $0.00008604 | $0.00006086 | $0.00006965 | $5,885.99 | $0 |
2020-05-11 | $0.00007241 | $0.00008847 | $0.00005133 | $0.00005894 | $4,180.57 | $0 |
2020-05-12 | $0.00006864 | $0.00006864 | $0.00002064 | $0.00002090 | $1,176.02 | $0 |
2020-05-13 | $0.00002136 | $0.00009549 | $0.00002088 | $0.00009549 | $3,486.11 | $0 |
2020-05-14 | $0.00009032 | $0.0001000 | $0.00008140 | $0.00009144 | $6,151.21 | $0 |
2020-05-15 | $0.00009153 | $0.0001032 | $0.00008822 | $0.00009122 | $2,583.66 | $0 |
2020-05-16 | $0.00009101 | $0.00009535 | $0.00005403 | $0.00006402 | $1,946.95 | $0 |
2020-05-17 | $0.00006824 | $0.00008972 | $0.00006214 | $0.00008506 | $1,518.50 | $0 |
2020-05-18 | $0.00008503 | $0.0001122 | $0.00008054 | $0.0001013 | $261.52 | $0 |
2020-05-19 | $0.0001014 | $0.0001087 | $0.0001004 | $0.0001010 | $285.68 | $0 |
2020-05-20 | $0.0001009 | $0.0001074 | $0.0001003 | $0.0001016 | $692.43 | $0 |
2020-05-21 | $0.0001016 | $0.0001032 | $0.00009068 | $0.00009159 | $3,648.01 | $0 |
2020-05-22 | $0.00009159 | $0.00009908 | $0.00008574 | $0.00009888 | $6,429.12 | $0 |
2020-05-23 | $0.00009888 | $0.0001034 | $0.00009012 | $0.00009416 | $6,068.80 | $0 |
2020-05-24 | $0.00009424 | $0.0001032 | $0.00009236 | $0.00009596 | $3,793.28 | $0 |
2020-05-25 | $0.00009596 | $0.00009823 | $0.00008952 | $0.00009619 | $2,171.12 | $0 |
2020-05-26 | $0.00009619 | $0.00009886 | $0.00009537 | $0.00009689 | $3,299.00 | $0 |
2020-05-27 | $0.00009689 | $0.00009981 | $0.00009485 | $0.00009903 | $660.31 | $0 |
2020-05-28 | $0.00009904 | $0.00009991 | $0.00009491 | $0.00009584 | $4,624.54 | $0 |
2020-05-29 | $0.00009584 | $0.00009668 | $0.00009455 | $0.00009543 | $1,027.59 | $0 |
2020-05-30 | $0.00009543 | $0.0002065 | $0.00009473 | $0.0001488 | $182,975 | $0 |
2020-05-31 | $0.0001489 | $0.0001565 | $0.0001222 | $0.0001298 | $21,616.97 | $0 |