CDMCOIN CDM
Xếp hạng #?
12:43:16 17/09/2020
CDMCOIN (CDM)
Không theo dõi
Lịch sử giá CDMCOIN (CDM) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001072 | $0.0001092 | $0.0001072 | $0.0001086 | $291.00 | $194,112 |
| 2019-05-02 | $0.0001086 | $0.0001120 | $0.0001058 | $0.0001086 | $358.65 | $194,562 |
| 2019-05-03 | $0.0001086 | $0.0001124 | $0.0001057 | $0.0001088 | $1,259.75 | $195,482 |
| 2019-05-04 | $0.0001088 | $0.0001163 | $0.0001048 | $0.0001106 | $137.66 | $199,124 |
| 2019-05-05 | $0.0001106 | $0.0001157 | $0.0001048 | $0.0001152 | $214.64 | $207,926 |
| 2019-05-06 | $0.0001152 | $0.0001153 | $0.00005709 | $0.0001121 | $604.31 | $202,728 |
| 2019-05-07 | $0.0001120 | $0.0001175 | $0.00006029 | $0.0001094 | $416.56 | $198,371 |
| 2019-05-08 | $0.0001093 | $0.0001189 | $0.00006252 | $0.0001185 | $743.58 | $215,342 |
| 2019-05-09 | $0.0001185 | $0.0001214 | $0.0001150 | $0.0001160 | $874.51 | $211,416 |
| 2019-05-10 | $0.0001160 | $0.0001212 | $0.00007130 | $0.00007223 | $1,311.42 | $131,901 |
| 2019-05-11 | $0.00007235 | $0.00008918 | $0.00006834 | $0.00007587 | $1,282.38 | $138,893 |
| 2019-05-12 | $0.00007593 | $0.00007918 | $0.00006890 | $0.00007026 | $1,223.95 | $128,910 |
| 2019-05-13 | $0.00007026 | $0.00008091 | $0.00006935 | $0.00007839 | $684.29 | $144,170 |
| 2019-05-14 | $0.00007844 | $0.00008340 | $0.00007395 | $0.00008262 | $372.65 | $152,305 |
| 2019-05-15 | $0.00008257 | $0.00008378 | $0.00007487 | $0.00008077 | $995.85 | $149,240 |
| 2019-05-16 | $0.00008070 | $0.00008207 | $0.00006919 | $0.00007267 | $221.45 | $134,600 |
| 2019-05-17 | $0.00007261 | $0.00007407 | $0.00006575 | $0.00007320 | $356.76 | $135,880 |
| 2019-05-18 | $0.00007320 | $0.00007377 | $0.00005418 | $0.00006983 | $30.67 | $129,936 |
| 2019-05-19 | $0.00006984 | $0.00007889 | $0.00005787 | $0.00007815 | $244.59 | $145,746 |
| 2019-05-20 | $0.00007815 | $0.00008523 | $0.00007582 | $0.00007904 | $961.56 | $147,584 |
| 2019-05-21 | $0.00007900 | $0.0001471 | $0.00007829 | $0.00007949 | $247.51 | $148,583 |
| 2019-05-22 | $0.00007949 | $0.0001589 | $0.00007592 | $0.00007654 | $75.26 | $143,234 |
| 2019-05-23 | $0.00007654 | $0.00007957 | $0.00006193 | $0.00007874 | $549.34 | $147,530 |
| 2019-05-24 | $0.00007877 | $0.00007925 | $0.00006449 | $0.00006672 | $548.94 | $125,144 |
| 2019-05-25 | $0.00006672 | $0.00007957 | $0.00006197 | $0.00006702 | $116.50 | $125,867 |
| 2019-05-26 | $0.00006702 | $0.00006717 | $0.00005374 | $0.00006376 | $72.62 | $119,873 |
| 2019-05-27 | $0.00006379 | $0.00008609 | $0.00006280 | $0.00008590 | $88.39 | $161,676 |
| 2019-05-28 | $0.00008585 | $0.00008737 | $0.00007567 | $0.00007602 | $33.82 | $143,244 |
| 2019-05-29 | $0.00007600 | $0.00008186 | $0.00006130 | $0.00008140 | $110.59 | $153,565 |
| 2019-05-30 | $0.00008140 | $0.00008570 | $0.00007493 | $0.00007627 | $312.94 | $144,038 |
| 2019-05-31 | $0.00007627 | $0.00007708 | $0.00005452 | $0.00005771 | $35.29 | $109,115 |