CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.1118 | $0.1174 | $0.1067 | $0.1110 | $26,058,238 | $0 |
| 2020-02-02 | $0.1112 | $0.1141 | $0.1072 | $0.1104 | $25,859,034 | $0 |
| 2020-02-03 | $0.1104 | $0.1145 | $0.1032 | $0.1060 | $24,712,711 | $0 |
| 2020-02-04 | $0.1063 | $0.1103 | $0.09967 | $0.1056 | $24,524,666 | $0 |
| 2020-02-05 | $0.1058 | $0.1139 | $0.1013 | $0.1113 | $25,917,608 | $0 |
| 2020-02-06 | $0.1111 | $0.1118 | $0.1020 | $0.1027 | $23,153,834 | $0 |
| 2020-02-07 | $0.1028 | $0.1121 | $0.1028 | $0.1109 | $24,548,739 | $0 |
| 2020-02-08 | $0.1107 | $0.1157 | $0.1082 | $0.1142 | $25,143,690 | $0 |
| 2020-02-09 | $0.1142 | $0.1166 | $0.1102 | $0.1107 | $24,871,409 | $0 |
| 2020-02-10 | $0.1111 | $0.1123 | $0.1022 | $0.1068 | $23,382,903 | $0 |
| 2020-02-11 | $0.1070 | $0.1074 | $0.08814 | $0.09684 | $21,581,880 | $0 |
| 2020-02-12 | $0.09652 | $0.1042 | $0.08992 | $0.09654 | $19,022,976 | $0 |
| 2020-02-13 | $0.09708 | $0.1183 | $0.08419 | $0.1154 | $20,286,677 | $0 |
| 2020-02-14 | $0.1147 | $0.1147 | $0.06952 | $0.07993 | $11,102,125 | $0 |
| 2020-02-15 | $0.07993 | $0.08711 | $0.06476 | $0.07338 | $9,237,938 | $0 |
| 2020-02-16 | $0.07308 | $0.07792 | $0.06551 | $0.07147 | $15,209,543 | $0 |
| 2020-02-17 | $0.07132 | $0.07695 | $0.06256 | $0.07231 | $15,645,793 | $0 |
| 2020-02-18 | $0.07244 | $0.07631 | $0.06471 | $0.07022 | $15,399,909 | $0 |
| 2020-02-19 | $0.07047 | $0.07819 | $0.06723 | $0.06795 | $14,464,214 | $0 |
| 2020-02-20 | $0.06778 | $0.07972 | $0.06089 | $0.06975 | $14,735,459 | $0 |
| 2020-02-21 | $0.06933 | $0.07553 | $0.06603 | $0.06770 | $14,748,563 | $0 |
| 2020-02-22 | $0.06770 | $0.07657 | $0.06589 | $0.07175 | $16,548,390 | $0 |
| 2020-02-23 | $0.07175 | $0.07855 | $0.06464 | $0.07374 | $14,264,524 | $0 |
| 2020-02-24 | $0.07385 | $0.07801 | $0.06347 | $0.06705 | $10,849,653 | $0 |
| 2020-02-25 | $0.06708 | $0.07738 | $0.06389 | $0.06969 | $12,687,257 | $0 |
| 2020-02-26 | $0.06954 | $0.07797 | $0.06264 | $0.06284 | $13,910,830 | $0 |
| 2020-02-27 | $0.06270 | $0.07107 | $0.05788 | $0.06726 | $15,797,319 | $0 |
| 2020-02-28 | $0.06794 | $0.07039 | $0.06023 | $0.06139 | $13,579,450 | $0 |
| 2020-02-29 | $0.06165 | $0.07286 | $0.06160 | $0.06504 | $14,839,074 | $0 |