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 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0001227 | $0.0001594 | $0.0001221 | $0.0001246 | $24,888.48 | $0 |
| 2020-09-02 | $0.0001245 | $0.0001307 | $0.0001208 | $0.0001270 | $7,617.53 | $0 |
| 2020-09-03 | $0.0001268 | $0.0001274 | $0.0001174 | $0.0001189 | $5,043.55 | $0 |
| 2020-09-04 | $0.0001188 | $0.0001237 | $0.0001171 | $0.0001185 | $3,448.67 | $0 |
| 2020-09-05 | $0.0001186 | $0.0001234 | $0.0001143 | $0.0001148 | $5,055.12 | $0 |
| 2020-09-06 | $0.0001148 | $0.0001216 | $0.0001103 | $0.0001154 | $4,750.94 | $0 |
| 2020-09-07 | $0.0001154 | $0.0001171 | $0.0001086 | $0.0001154 | $2,861.60 | $0 |
| 2020-09-08 | $0.0001154 | $0.0001175 | $0.0001092 | $0.0001096 | $1,909.91 | $0 |
| 2020-09-09 | $0.0001095 | $0.0001197 | $0.0001092 | $0.0001119 | $609.01 | $0 |
| 2020-09-10 | $0.0001119 | $0.0001204 | $0.0001112 | $0.0001191 | $1,863.37 | $0 |
| 2020-09-11 | $0.0001189 | $0.0001193 | $0.0001106 | $0.0001162 | $286.88 | $0 |
| 2020-09-12 | $0.0001163 | $0.0001180 | $0.0001114 | $0.0001117 | $639.83 | $0 |
| 2020-09-13 | $0.0001117 | $0.0001164 | $0.0001004 | $0.0001134 | $2,413.98 | $0 |
| 2020-09-14 | $0.0001135 | $0.0001141 | $0.0001006 | $0.0001016 | $1,720.47 | $0 |
| 2020-09-15 | $0.0001016 | $0.0001028 | $0.0001015 | $0.0001023 | $648.70 | $0 |
| 2020-09-16 | $0.0001024 | $0.0001151 | $0.0001002 | $0.0001145 | $2,784.63 | $0 |
| 2020-09-17 | $0.0001145 | $0.0001189 | $0.0001103 | $0.0001146 | $2,785.35 | $0 |
| 2020-09-18 | $0.0001146 | $0.0001178 | $0.0001146 | $0.0001176 | $0 | $0 |
| 2020-09-19 | $0.0001176 | $0.0001176 | $0.0001176 | $0.0001176 | $0 | $0 |
| 2020-09-20 | $0.0001176 | $0.0001176 | $0.00009679 | $0.0001094 | $5,618.62 | $0 |
| 2020-09-21 | $0.0001094 | $0.0001100 | $0.00009558 | $0.00009580 | $4,288.93 | $0 |
| 2020-09-22 | $0.00009587 | $0.00009621 | $0.00007367 | $0.00008837 | $4,096.12 | $0 |
| 2020-09-23 | $0.00008833 | $0.00009080 | $0.00007830 | $0.00008298 | $1,853.25 | $0 |
| 2020-09-24 | $0.00008372 | $0.00009595 | $0.00008355 | $0.00009532 | $1,526.96 | $0 |
| 2020-09-25 | $0.00009532 | $0.00009972 | $0.00008398 | $0.00008432 | $430.19 | $0 |
| 2020-09-26 | $0.00008432 | $0.00009344 | $0.00008409 | $0.00009256 | $168.08 | $0 |
| 2020-09-27 | $0.00009256 | $0.00009270 | $0.00008423 | $0.00008831 | $246.49 | $0 |
| 2020-09-28 | $0.00008831 | $0.00009946 | $0.00008826 | $0.00009706 | $370.75 | $0 |
| 2020-09-29 | $0.00009706 | $0.00009795 | $0.00008861 | $0.00008887 | $139.27 | $0 |
| 2020-09-30 | $0.00008887 | $0.00009575 | $0.00008822 | $0.00009555 | $35.43 | $0 |