CDMCOIN CDM
Xếp hạng #?
12:43:16 17/09/2020
CDMCOIN (CDM)
Không theo dõi
Lịch sử giá CDMCOIN (CDM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0005154 | $0.0006372 | $0.0005145 | $0.0006232 | $12,282.50 | $468,502 |
| 2018-11-02 | $0.0006232 | $0.0006359 | $0.0005688 | $0.0006249 | $7,151.15 | $474,390 |
| 2018-11-03 | $0.0006249 | $0.0008815 | $0.0005783 | $0.0007727 | $20,738.90 | $592,200 |
| 2018-11-04 | $0.0007727 | $0.0009561 | $0.0007154 | $0.0008379 | $17,497.60 | $648,189 |
| 2018-11-05 | $0.0008379 | $0.0008933 | $0.0007187 | $0.0007726 | $10,232.90 | $603,286 |
| 2018-11-06 | $0.0007757 | $0.0008378 | $0.0007079 | $0.0007768 | $7,578.03 | $560,871 |
| 2018-11-07 | $0.0007765 | $0.0008004 | $0.0006900 | $0.0007211 | $5,038.97 | $573,383 |
| 2018-11-08 | $0.0007206 | $0.0008086 | $0.0006816 | $0.0006984 | $5,738.77 | $560,282 |
| 2018-11-09 | $0.0006984 | $0.0007280 | $0.0006408 | $0.0006428 | $7,367.88 | $520,269 |
| 2018-11-10 | $0.0006427 | $0.0007041 | $0.0005924 | $0.0006400 | $4,398.87 | $522,621 |
| 2018-11-11 | $0.0006395 | $0.0006867 | $0.0005729 | $0.0006707 | $4,124.97 | $552,405 |
| 2018-11-12 | $0.0006708 | $0.0006761 | $0.0005413 | $0.0006445 | $6,045.51 | $535,434 |
| 2018-11-13 | $0.0006418 | $0.0006418 | $0.0005347 | $0.0005384 | $4,326.58 | $451,197 |
| 2018-11-14 | $0.0005742 | $0.0005754 | $0.0004596 | $0.0005358 | $4,867.53 | $452,822 |
| 2018-11-15 | $0.0005386 | $0.0006746 | $0.0004989 | $0.0005368 | $11,993.50 | $457,494 |
| 2018-11-16 | $0.0005367 | $0.0005981 | $0.0004744 | $0.0005308 | $3,983.47 | $456,161 |
| 2018-11-17 | $0.0005319 | $0.0005923 | $0.0005070 | $0.0005182 | $3,456.95 | $448,971 |
| 2018-11-18 | $0.0005198 | $0.0005579 | $0.0004489 | $0.0004514 | $2,115.14 | $394,347 |
| 2018-11-19 | $0.0004516 | $0.0005063 | $0.0003595 | $0.0003634 | $1,998.33 | $320,080 |
| 2018-11-20 | $0.0003613 | $0.0004199 | $0.0003303 | $0.0003440 | $1,888.33 | $305,385 |
| 2018-11-21 | $0.0003442 | $0.0003907 | $0.0002966 | $0.0003047 | $2,867.70 | $272,691 |
| 2018-11-22 | $0.0003036 | $0.0003302 | $0.0002316 | $0.0002430 | $2,340.82 | $219,163 |
| 2018-11-23 | $0.0002418 | $0.0003175 | $0.0002418 | $0.0002606 | $3,704.67 | $236,943 |
| 2018-11-24 | $0.0002604 | $0.0003073 | $0.0002248 | $0.0002374 | $2,107.67 | $217,582 |
| 2018-11-25 | $0.0002375 | $0.0002547 | $0.0001866 | $0.0002182 | $2,614.69 | $201,468 |
| 2018-11-26 | $0.0002186 | $0.0002409 | $0.0001666 | $0.0001890 | $1,501.70 | $175,890 |
| 2018-11-27 | $0.0001889 | $0.0001995 | $0.0001002 | $0.0001841 | $6,258.88 | $172,649 |
| 2018-11-28 | $0.0001843 | $0.0001973 | $0.0001520 | $0.0001832 | $1,378.59 | $173,138 |
| 2018-11-29 | $0.0001843 | $0.0002218 | $0.0001558 | $0.0002136 | $1,609.76 | $203,390 |
| 2018-11-30 | $0.0002141 | $0.0002365 | $0.0001520 | $0.0002054 | $2,126.90 | $197,069 |