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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0001299 | $0.0001486 | $0.0001196 | $0.0001381 | $21,271.06 | $0 |
| 2020-06-02 | $0.0001366 | $0.0001611 | $0.0001354 | $0.0001385 | $31,294.76 | $0 |
| 2020-06-03 | $0.0001385 | $0.0001476 | $0.00008468 | $0.00009543 | $4,272.98 | $0 |
| 2020-06-04 | $0.00009128 | $0.0001355 | $0.00006750 | $0.0001231 | $21,419.56 | $0 |
| 2020-06-05 | $0.0001231 | $0.0001358 | $0.0001127 | $0.0001157 | $13,190.68 | $0 |
| 2020-06-06 | $0.0001157 | $0.0001212 | $0.00006678 | $0.00007090 | $5,430.94 | $0 |
| 2020-06-07 | $0.00007090 | $0.0001332 | $0.00006677 | $0.0001332 | $3,096.89 | $0 |
| 2020-06-08 | $0.0001333 | $0.0001334 | $0.0001207 | $0.0001274 | $6,458.82 | $0 |
| 2020-06-09 | $0.0001275 | $0.0001305 | $0.0001233 | $0.0001256 | $2,083.75 | $0 |
| 2020-06-10 | $0.0001256 | $0.0001309 | $0.0001241 | $0.0001261 | $3,905.20 | $0 |
| 2020-06-11 | $0.0001261 | $0.0001294 | $0.0001242 | $0.0001245 | $6,812.82 | $0 |
| 2020-06-12 | $0.0001246 | $0.0001247 | $0.0001093 | $0.0001238 | $6,812.20 | $0 |
| 2020-06-13 | $0.0001238 | $0.0001239 | $0.0001126 | $0.0001145 | $684.30 | $0 |
| 2020-06-14 | $0.0001146 | $0.0001267 | $0.0001067 | $0.0001084 | $306.91 | $0 |
| 2020-06-15 | $0.0001084 | $0.0001249 | $0.0001061 | $0.0001199 | $8,257.41 | $0 |
| 2020-06-16 | $0.0001198 | $0.0001255 | $0.0001141 | $0.0001213 | $5,063.77 | $0 |
| 2020-06-17 | $0.0001213 | $0.0001215 | $0.0001126 | $0.0001212 | $8,583.85 | $0 |
| 2020-06-18 | $0.0001212 | $0.0001227 | $0.0001126 | $0.0001130 | $6,964.10 | $0 |
| 2020-06-19 | $0.0001131 | $0.0001195 | $0.0001124 | $0.0001125 | $872.55 | $0 |
| 2020-06-20 | $0.0001125 | $0.0001183 | $0.0001124 | $0.0001152 | $2,737.44 | $0 |
| 2020-06-21 | $0.0001152 | $0.0001202 | $0.0001129 | $0.0001201 | $1,941.96 | $0 |
| 2020-06-22 | $0.0001201 | $0.0001208 | $0.0001140 | $0.0001207 | $2,520.42 | $0 |
| 2020-06-23 | $0.0001207 | $0.0001251 | $0.0001144 | $0.0001250 | $2,593.41 | $0 |
| 2020-06-24 | $0.0001250 | $0.0001252 | $0.0001136 | $0.0001197 | $4,785.08 | $0 |
| 2020-06-25 | $0.0001197 | $0.0001197 | $0.0001142 | $0.0001186 | $2,172.14 | $0 |
| 2020-06-26 | $0.0001186 | $0.0001189 | $0.0001156 | $0.0001160 | $576.42 | $0 |
| 2020-06-27 | $0.0001160 | $0.0001217 | $0.0001159 | $0.0001179 | $1,960.55 | $0 |
| 2020-06-28 | $0.0001179 | $0.0001248 | $0.0001133 | $0.0001189 | $4,001.41 | $0 |
| 2020-06-29 | $0.0001189 | $0.0001292 | $0.0001132 | $0.0001247 | $4,448.17 | $0 |
| 2020-06-30 | $0.0001247 | $0.0001248 | $0.0001163 | $0.0001209 | $4,668.71 | $0 |