CDMCOIN CDM
Xếp hạng #?
12:43:16 17/09/2020
CDMCOIN (CDM)
Không theo dõi
Lịch sử giá CDMCOIN (CDM) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001171 | $0.0001903 | $0.0001168 | $0.0001541 | $1,522.86 | $235,243 |
| 2019-03-02 | $0.0001538 | $0.0001859 | $0.0001531 | $0.0001640 | $841.24 | $251,074 |
| 2019-03-03 | $0.0001638 | $0.0001920 | $0.0001261 | $0.0001537 | $2,204.16 | $235,955 |
| 2019-03-04 | $0.0001539 | $0.0001546 | $0.0001121 | $0.0001126 | $2,945.63 | $173,379 |
| 2019-03-05 | $0.0001127 | $0.0001578 | $0.0001122 | $0.0001575 | $1,987.37 | $243,080 |
| 2019-03-06 | $0.0001572 | $0.0001577 | $0.0001162 | $0.0001170 | $931.39 | $181,012 |
| 2019-03-07 | $0.0001170 | $0.0001201 | $0.0001164 | $0.0001170 | $695.98 | $181,549 |
| 2019-03-08 | $0.0001171 | $0.0001199 | $0.0001156 | $0.0001199 | $467.01 | $186,570 |
| 2019-03-09 | $0.0001198 | $0.0001542 | $0.0001177 | $0.0001192 | $316.44 | $186,054 |
| 2019-03-10 | $0.0001194 | $0.0001203 | $0.0001173 | $0.0001179 | $826.78 | $184,518 |
| 2019-03-11 | $0.0001180 | $0.0001193 | $0.0001167 | $0.0001178 | $476.71 | $184,773 |
| 2019-03-12 | $0.0001179 | $0.0001500 | $0.0001163 | $0.0001496 | $429.83 | $235,359 |
| 2019-03-13 | $0.0001499 | $0.0001499 | $0.0001166 | $0.0001170 | $125.52 | $184,622 |
| 2019-03-14 | $0.0001170 | $0.0001183 | $0.0001164 | $0.0001169 | $401.66 | $184,995 |
| 2019-03-15 | $0.0001168 | $0.0001188 | $0.0001094 | $0.0001187 | $652.04 | $188,283 |
| 2019-03-16 | $0.0001187 | $0.0001220 | $0.0001140 | $0.0001140 | $317.12 | $181,355 |
| 2019-03-17 | $0.0001140 | $0.0001201 | $0.0001128 | $0.0001185 | $403.91 | $188,959 |
| 2019-03-18 | $0.0001186 | $0.0001212 | $0.00008088 | $0.00008093 | $253.88 | $129,422 |
| 2019-03-19 | $0.00008098 | $0.0001214 | $0.00008080 | $0.00008146 | $1,290.88 | $130,621 |
| 2019-03-20 | $0.00008147 | $0.0001125 | $0.00008050 | $0.00008184 | $461.92 | $131,575 |
| 2019-03-21 | $0.00008196 | $0.00008699 | $0.00007965 | $0.00007999 | $378.01 | $128,957 |
| 2019-03-22 | $0.00007984 | $0.00009298 | $0.00007967 | $0.00008464 | $160.59 | $136,808 |
| 2019-03-23 | $0.00008458 | $0.00008820 | $0.00008064 | $0.00008726 | $326.70 | $141,427 |
| 2019-03-24 | $0.00008717 | $0.0001182 | $0.00008006 | $0.00008029 | $593.75 | $130,456 |
| 2019-03-25 | $0.00008042 | $0.0001125 | $0.00007930 | $0.00008007 | $298.86 | $130,448 |
| 2019-03-26 | $0.00007977 | $0.0001512 | $0.00007901 | $0.0001226 | $1,305.42 | $200,297 |
| 2019-03-27 | $0.0001227 | $0.0001546 | $0.0001133 | $0.0001183 | $282.97 | $193,760 |
| 2019-03-28 | $0.0001182 | $0.0001224 | $0.0001174 | $0.0001213 | $444.13 | $199,148 |
| 2019-03-29 | $0.0001213 | $0.0001233 | $0.0001202 | $0.0001226 | $313.99 | $201,908 |
| 2019-03-30 | $0.0001224 | $0.0001320 | $0.00008295 | $0.0001224 | $311.82 | $202,030 |
| 2019-03-31 | $0.0001224 | $0.0001226 | $0.00008256 | $0.00008300 | $252.70 | $137,344 |