CDMCOIN CDM
Xếp hạng #?
12:43:16 17/09/2020
CDMCOIN (CDM)
Không theo dõi
Lịch sử giá CDMCOIN (CDM) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0002767 | $0.0002794 | $0.0002394 | $0.0002424 | $2,648.66 | $341,040 |
| 2019-02-02 | $0.0002421 | $0.0003137 | $0.0002417 | $0.0002810 | $2,558.36 | $396,604 |
| 2019-02-03 | $0.0002811 | $0.0003153 | $0.0002407 | $0.0002420 | $3,882.91 | $342,551 |
| 2019-02-04 | $0.0002428 | $0.0002433 | $0.0001729 | $0.0002093 | $6,216.72 | $297,228 |
| 2019-02-05 | $0.0002087 | $0.0002762 | $0.0002072 | $0.0002422 | $5,638.27 | $344,957 |
| 2019-02-06 | $0.0002430 | $0.0002723 | $0.0002036 | $0.0002048 | $1,383.96 | $292,504 |
| 2019-02-07 | $0.0002048 | $0.0002337 | $0.0002005 | $0.0002026 | $1,138.20 | $290,258 |
| 2019-02-08 | $0.0002027 | $0.0002535 | $0.0002018 | $0.0002535 | $1,956.51 | $364,204 |
| 2019-02-09 | $0.0002534 | $0.0002877 | $0.0002239 | $0.0002565 | $1,759.04 | $369,679 |
| 2019-02-10 | $0.0002568 | $0.0002856 | $0.0002523 | $0.0002600 | $1,685.07 | $375,873 |
| 2019-02-11 | $0.0002599 | $0.0002873 | $0.0002172 | $0.0002186 | $2,133.94 | $316,966 |
| 2019-02-12 | $0.0002191 | $0.0002567 | $0.0002173 | $0.0002201 | $231.67 | $320,063 |
| 2019-02-13 | $0.0002201 | $0.0002605 | $0.0002171 | $0.0002185 | $1,541.53 | $318,670 |
| 2019-02-14 | $0.0002181 | $0.0002513 | $0.0002166 | $0.0002171 | $1,809.07 | $317,483 |
| 2019-02-15 | $0.0002174 | $0.0002197 | $0.0002159 | $0.0002160 | $469.13 | $316,885 |
| 2019-02-16 | $0.0002162 | $0.0002549 | $0.0002160 | $0.0002179 | $1,491.97 | $320,489 |
| 2019-02-17 | $0.0002178 | $0.0002221 | $0.0002121 | $0.0002142 | $1,035.87 | $315,994 |
| 2019-02-18 | $0.0002142 | $0.0002254 | $0.0001900 | $0.0001962 | $3,399.31 | $290,296 |
| 2019-02-19 | $0.0001965 | $0.0002407 | $0.0001965 | $0.0001983 | $1,651.52 | $294,341 |
| 2019-02-20 | $0.0001982 | $0.0002023 | $0.0001594 | $0.0002002 | $1,372.19 | $297,929 |
| 2019-02-21 | $0.0002001 | $0.0002013 | $0.0001646 | $0.0001685 | $736.59 | $251,459 |
| 2019-02-22 | $0.0001682 | $0.0002394 | $0.0001653 | $0.0002394 | $3,167.52 | $358,258 |
| 2019-02-23 | $0.0002390 | $0.0002459 | $0.0001983 | $0.0002064 | $542.13 | $309,788 |
| 2019-02-24 | $0.0002066 | $0.0002457 | $0.0001882 | $0.0001890 | $359.44 | $284,452 |
| 2019-02-25 | $0.0001893 | $0.0001922 | $0.0001539 | $0.0001576 | $310.07 | $237,870 |
| 2019-02-26 | $0.0001571 | $0.0001772 | $0.0001532 | $0.0001541 | $211.30 | $233,273 |
| 2019-02-27 | $0.0001542 | $0.0001558 | $0.0001511 | $0.0001537 | $515.33 | $233,345 |
| 2019-02-28 | $0.0001539 | $0.0001564 | $0.0001171 | $0.0001173 | $1,022.86 | $178,570 |