CDMCOIN CDM
Xếp hạng #?
12:43:16 17/09/2020
CDMCOIN (CDM)
Không theo dõi
Lịch sử giá CDMCOIN (CDM) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002238 | $0.002319 | $0.001866 | $0.002005 | $28,320.40 | $1,056,161 |
| 2018-10-02 | $0.001984 | $0.002304 | $0.001901 | $0.002134 | $21,510.80 | $1,139,357 |
| 2018-10-03 | $0.002042 | $0.002142 | $0.001911 | $0.001924 | $18,302.40 | $1,041,545 |
| 2018-10-04 | $0.001926 | $0.001955 | $0.001661 | $0.001684 | $17,233.10 | $923,620 |
| 2018-10-05 | $0.001689 | $0.001690 | $0.001246 | $0.001509 | $37,289.80 | $838,264 |
| 2018-10-06 | $0.001512 | $0.001524 | $0.0009969 | $0.001107 | $34,063.00 | $623,027 |
| 2018-10-07 | $0.001055 | $0.001385 | $0.0009848 | $0.001311 | $41,095.30 | $747,221 |
| 2018-10-08 | $0.001317 | $0.001820 | $0.001310 | $0.001532 | $52,584.10 | $884,062 |
| 2018-10-09 | $0.001537 | $0.001657 | $0.001303 | $0.001392 | $22,405.30 | $813,465 |
| 2018-10-10 | $0.001321 | $0.001439 | $0.001261 | $0.001318 | $14,004.10 | $780,052 |
| 2018-10-11 | $0.001314 | $0.001338 | $0.001153 | $0.001242 | $7,879.36 | $743,798 |
| 2018-10-12 | $0.001240 | $0.001456 | $0.001164 | $0.001357 | $21,979.90 | $822,386 |
| 2018-10-13 | $0.001404 | $0.001418 | $0.001246 | $0.001298 | $15,101.00 | $796,026 |
| 2018-10-14 | $0.001298 | $0.001350 | $0.001184 | $0.001188 | $9,345.75 | $737,688 |
| 2018-10-15 | $0.001190 | $0.001407 | $0.001181 | $0.001304 | $10,558.70 | $818,755 |
| 2018-10-16 | $0.001303 | $0.001628 | $0.001250 | $0.001451 | $27,554.10 | $921,759 |
| 2018-10-17 | $0.001454 | $0.001517 | $0.001303 | $0.001363 | $35,612.50 | $875,685 |
| 2018-10-18 | $0.001368 | $0.001441 | $0.001302 | $0.001361 | $22,822.80 | $884,103 |
| 2018-10-19 | $0.001360 | $0.001418 | $0.001226 | $0.001298 | $12,761.90 | $852,791 |
| 2018-10-20 | $0.001298 | $0.001443 | $0.001267 | $0.001324 | $9,705.09 | $879,393 |
| 2018-10-21 | $0.001324 | $0.001456 | $0.001290 | $0.001314 | $9,026.10 | $883,554 |
| 2018-10-22 | $0.001313 | $0.001396 | $0.001227 | $0.001293 | $16,344.20 | $879,241 |
| 2018-10-23 | $0.001293 | $0.001359 | $0.001047 | $0.001100 | $17,055.50 | $755,669 |
| 2018-10-24 | $0.001095 | $0.001223 | $0.001062 | $0.001148 | $12,723.10 | $797,053 |
| 2018-10-25 | $0.001148 | $0.001203 | $0.0008883 | $0.0009521 | $23,721.70 | $667,884 |
| 2018-10-26 | $0.0009505 | $0.001088 | $0.0009505 | $0.001025 | $16,217.80 | $726,433 |
| 2018-10-27 | $0.001021 | $0.001037 | $0.0009029 | $0.0009034 | $18,619.50 | $646,683 |
| 2018-10-28 | $0.0009082 | $0.0009578 | $0.0007129 | $0.0007832 | $19,425.30 | $566,278 |
| 2018-10-29 | $0.0007794 | $0.0008401 | $0.0005794 | $0.0006400 | $23,978.70 | $467,379 |
| 2018-10-30 | $0.0006401 | $0.0006980 | $0.0005004 | $0.0005271 | $15,359.30 | $388,690 |
| 2018-10-31 | $0.0005184 | $0.0006342 | $0.0005136 | $0.0005175 | $12,983.60 | $385,348 |