CDMCOIN CDM
Xếp hạng #?
12:43:16 17/09/2020
CDMCOIN (CDM)
Không theo dõi
Lịch sử giá CDMCOIN (CDM) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00001008 | $0.00001046 | $0.000009918 | $0.00001041 | $5.20 | $21,071.53 |
| 2019-08-02 | $0.00001041 | $0.00001066 | $0.00001037 | $0.00001051 | $0 | $21,308.80 |
| 2019-08-03 | $0.00001051 | $0.00001051 | $0.00001051 | $0.00001051 | $0 | $21,331.63 |
| 2019-08-04 | $0.00001051 | $0.00001101 | $0.00001051 | $0.00001097 | $0.02311 | $22,289.83 |
| 2019-08-05 | $0.00001097 | $0.00001185 | $0.00001096 | $0.00001183 | $7.09 | $24,054.81 |
| 2019-08-06 | $0.00001182 | $0.00001229 | $0.00001126 | $0.00001147 | $48.19 | $23,360.02 |
| 2019-08-07 | $0.00001147 | $0.00001170 | $0.00001143 | $0.00001157 | $0 | $23,576.37 |
| 2019-08-08 | $0.00001157 | $0.00001157 | $0.00001157 | $0.00001157 | $0 | $23,601.55 |
| 2019-08-09 | $0.00001157 | $0.00001193 | $0.00001157 | $0.00001186 | $32.33 | $24,218.99 |
| 2019-08-10 | $0.00001186 | $0.00001192 | $0.00001131 | $0.00001135 | $6.69 | $23,205.62 |
| 2019-08-11 | $0.00001135 | $0.00001145 | $0.00001123 | $0.00001139 | $0 | $23,322.72 |
| 2019-08-12 | $0.00001139 | $0.00001143 | $0.00001132 | $0.00001139 | $19.15 | $23,334.27 |
| 2019-08-13 | $0.00001139 | $0.00001142 | $0.00001082 | $0.00001088 | $5.81 | $22,323.00 |
| 2019-08-14 | $0.00001088 | $0.00001088 | $0.00001058 | $0.00001059 | $0 | $21,750.30 |
| 2019-08-15 | $0.00001059 | $0.00001059 | $0.00001059 | $0.00001059 | $0 | $21,772.70 |
| 2019-08-16 | $0.00001059 | $0.00001059 | $0.000009871 | $0.00001037 | $5.99 | $21,342.45 |
| 2019-08-17 | $0.00001038 | $0.00001045 | $0.00001006 | $0.00001023 | $12.12 | $21,072.72 |
| 2019-08-18 | $0.00001023 | $0.00001049 | $0.00001011 | $0.00001033 | $4.90 | $21,308.09 |
| 2019-08-19 | $0.00001034 | $0.00001092 | $0.00001030 | $0.00001092 | $56.85 | $22,535.76 |
| 2019-08-20 | $0.00001092 | $0.00001094 | $0.00001062 | $0.00001076 | $59.07 | $22,234.27 |
| 2019-08-21 | $0.00001076 | $0.00001080 | $0.000009953 | $0.00001013 | $0.5512 | $20,956.40 |
| 2019-08-22 | $0.00001013 | $0.00001025 | $0.000009798 | $0.00001012 | $36.69 | $20,962.28 |
| 2019-08-23 | $0.00001012 | $0.00002049 | $0.00001007 | $0.00001041 | $12.97 | $21,570.51 |
| 2019-08-24 | $0.00001041 | $0.00001042 | $0.000009976 | $0.00001015 | $0.07994 | $21,060.60 |
| 2019-08-25 | $0.00001015 | $0.00001030 | $0.000009993 | $0.00001011 | $0.3602 | $20,995.03 |
| 2019-08-26 | $0.00001012 | $0.00001052 | $0.00001012 | $0.00001037 | $0.8774 | $21,555.40 |
| 2019-08-27 | $0.00001037 | $0.00001038 | $0.00001016 | $0.00001016 | $0 | $21,150.72 |
| 2019-08-28 | $0.00001016 | $0.00001957 | $0.000009735 | $0.00001949 | $12.13 | $40,603.97 |
| 2019-08-29 | $0.00001949 | $0.00001949 | $0.00001879 | $0.00001903 | $0 | $39,685.27 |
| 2019-08-30 | $0.00001903 | $0.00001903 | $0.000009584 | $0.000009587 | $1.75 | $20,014.09 |
| 2019-08-31 | $0.000009591 | $0.000009671 | $0.000009517 | $0.000009631 | $0 | $20,126.10 |