CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.09268 | $0.09737 | $0.08626 | $0.08730 | $13,422,416 | $0 |
| 2020-01-02 | $0.08748 | $0.09929 | $0.08558 | $0.09136 | $18,259,898 | $0 |
| 2020-01-03 | $0.09189 | $0.09871 | $0.08845 | $0.09538 | $23,908,069 | $0 |
| 2020-01-04 | $0.09549 | $0.09881 | $0.07779 | $0.09195 | $23,305,034 | $0 |
| 2020-01-05 | $0.09197 | $0.09993 | $0.08487 | $0.08888 | $22,325,830 | $0 |
| 2020-01-06 | $0.08816 | $0.09955 | $0.08528 | $0.09779 | $22,991,648 | $0 |
| 2020-01-07 | $0.09837 | $0.1013 | $0.09094 | $0.09713 | $25,381,047 | $0 |
| 2020-01-08 | $0.09714 | $0.1011 | $0.08887 | $0.09766 | $24,169,957 | $0 |
| 2020-01-09 | $0.09743 | $0.09743 | $0.08487 | $0.09463 | $24,490,902 | $0 |
| 2020-01-10 | $0.09460 | $0.1063 | $0.08938 | $0.1032 | $25,454,237 | $0 |
| 2020-01-11 | $0.1032 | $0.1075 | $0.1006 | $0.1038 | $26,488,625 | $0 |
| 2020-01-12 | $0.1035 | $0.1062 | $0.09876 | $0.1056 | $26,069,819 | $0 |
| 2020-01-13 | $0.1062 | $0.1091 | $0.09789 | $0.09904 | $26,338,075 | $0 |
| 2020-01-14 | $0.09859 | $0.1215 | $0.09818 | $0.1166 | $28,633,330 | $0 |
| 2020-01-15 | $0.1171 | $0.1232 | $0.1055 | $0.1087 | $27,991,309 | $0 |
| 2020-01-16 | $0.1092 | $0.1196 | $0.1025 | $0.1174 | $31,081,851 | $0 |
| 2020-01-17 | $0.1174 | $0.1179 | $0.1055 | $0.1107 | $25,455,584 | $0 |
| 2020-01-18 | $0.1108 | $0.1135 | $0.1044 | $0.1105 | $25,540,448 | $0 |
| 2020-01-19 | $0.1102 | $0.1114 | $0.1009 | $0.1045 | $23,559,466 | $0 |
| 2020-01-20 | $0.1047 | $0.1085 | $0.1015 | $0.1036 | $23,096,138 | $0 |
| 2020-01-21 | $0.1036 | $0.1043 | $0.09840 | $0.1014 | $23,356,800 | $0 |
| 2020-01-22 | $0.1012 | $0.1038 | $0.09873 | $0.09941 | $23,723,071 | $0 |
| 2020-01-23 | $0.09954 | $0.1001 | $0.09205 | $0.09615 | $22,255,889 | $0 |
| 2020-01-24 | $0.09622 | $0.09818 | $0.09378 | $0.09613 | $21,541,114 | $0 |
| 2020-01-25 | $0.09630 | $0.09918 | $0.09444 | $0.09594 | $22,391,922 | $0 |
| 2020-01-26 | $0.09578 | $0.1025 | $0.09499 | $0.1005 | $22,956,727 | $0 |
| 2020-01-27 | $0.1008 | $0.1135 | $0.1007 | $0.1055 | $25,002,500 | $0 |
| 2020-01-28 | $0.1050 | $0.1101 | $0.1011 | $0.1082 | $26,154,695 | $0 |
| 2020-01-29 | $0.1082 | $0.1117 | $0.1023 | $0.1050 | $25,055,476 | $0 |
| 2020-01-30 | $0.1049 | $0.1132 | $0.1022 | $0.1088 | $25,210,020 | $0 |
| 2020-01-31 | $0.1087 | $0.1204 | $0.1068 | $0.1118 | $25,857,508 | $0 |