CDMCOIN CDM
Xếp hạng #?
12:43:16 17/09/2020
CDMCOIN (CDM)
Không theo dõi
Lịch sử giá CDMCOIN (CDM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.006407 | $0.007017 | $0.006170 | $0.006204 | $23,010.50 | $0 |
| 2018-09-02 | $0.006207 | $0.007246 | $0.005991 | $0.006838 | $33,837.10 | $0 |
| 2018-09-03 | $0.006807 | $0.006992 | $0.006230 | $0.006573 | $29,584.70 | $0 |
| 2018-09-04 | $0.006573 | $0.006662 | $0.005417 | $0.005569 | $29,976.50 | $0 |
| 2018-09-05 | $0.005573 | $0.005825 | $0.004653 | $0.004653 | $31,091.20 | $0 |
| 2018-09-06 | $0.004660 | $0.004967 | $0.004388 | $0.004388 | $28,800.30 | $1,583,745 |
| 2018-09-07 | $0.004356 | $0.005207 | $0.004299 | $0.004903 | $23,790.50 | $1,798,192 |
| 2018-09-08 | $0.004853 | $0.004969 | $0.004224 | $0.004306 | $20,934.40 | $1,604,069 |
| 2018-09-09 | $0.004304 | $0.004524 | $0.004151 | $0.004198 | $18,493.00 | $1,588,095 |
| 2018-09-10 | $0.004196 | $0.004236 | $0.003648 | $0.003706 | $27,899.40 | $1,423,356 |
| 2018-09-11 | $0.003712 | $0.004353 | $0.002983 | $0.004240 | $42,564.40 | $1,652,841 |
| 2018-09-12 | $0.004240 | $0.005036 | $0.003819 | $0.004189 | $65,230.90 | $1,657,562 |
| 2018-09-13 | $0.004304 | $0.004437 | $0.003542 | $0.003584 | $55,367.80 | $1,438,719 |
| 2018-09-14 | $0.003622 | $0.004125 | $0.003580 | $0.003931 | $23,167.40 | $1,600,722 |
| 2018-09-15 | $0.003926 | $0.004240 | $0.003416 | $0.004026 | $33,252.90 | $1,662,133 |
| 2018-09-16 | $0.004037 | $0.004716 | $0.003913 | $0.004646 | $30,971.20 | $1,945,355 |
| 2018-09-17 | $0.005232 | $0.005339 | $0.003845 | $0.004061 | $61,192.40 | $1,723,774 |
| 2018-09-18 | $0.004056 | $0.004487 | $0.003906 | $0.004378 | $37,440.70 | $1,889,545 |
| 2018-09-19 | $0.004379 | $0.004379 | $0.004117 | $0.004346 | $30,409.20 | $1,906,858 |
| 2018-09-20 | $0.004308 | $0.004486 | $0.004088 | $0.004193 | $30,699.80 | $1,869,559 |
| 2018-09-21 | $0.004194 | $0.004385 | $0.003653 | $0.004062 | $27,607.90 | $1,840,756 |
| 2018-09-22 | $0.004065 | $0.004158 | $0.003587 | $0.003955 | $40,170.50 | $1,820,844 |
| 2018-09-23 | $0.004056 | $0.004319 | $0.003879 | $0.003980 | $28,820.00 | $1,861,153 |
| 2018-09-24 | $0.003981 | $0.004114 | $0.002832 | $0.003176 | $43,467.30 | $1,508,068 |
| 2018-09-25 | $0.003046 | $0.003127 | $0.001990 | $0.002234 | $39,212.50 | $1,076,835 |
| 2018-09-26 | $0.002231 | $0.003163 | $0.001993 | $0.002877 | $53,792.50 | $1,412,029 |
| 2018-09-27 | $0.002881 | $0.003028 | $0.002252 | $0.002672 | $60,696.60 | $1,330,107 |
| 2018-09-28 | $0.002672 | $0.002745 | $0.002330 | $0.002439 | $24,649.40 | $1,231,967 |
| 2018-09-29 | $0.002437 | $0.002565 | $0.002217 | $0.002287 | $12,320.20 | $1,171,871 |
| 2018-09-30 | $0.002286 | $0.002418 | $0.002089 | $0.002254 | $14,024.40 | $1,170,883 |