CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.06511 | $0.07117 | $0.05961 | $0.06911 | $14,976,257 | $0 |
| 2020-03-02 | $0.06891 | $0.07251 | $0.06162 | $0.06617 | $14,810,157 | $0 |
| 2020-03-03 | $0.06624 | $0.07205 | $0.06215 | $0.06559 | $13,513,152 | $0 |
| 2020-03-04 | $0.06562 | $0.06892 | $0.05784 | $0.05915 | $11,713,891 | $0 |
| 2020-03-05 | $0.05924 | $0.06520 | $0.05924 | $0.06164 | $11,468,209 | $0 |
| 2020-03-06 | $0.06164 | $0.06381 | $0.06036 | $0.06171 | $13,659,986 | $0 |
| 2020-03-07 | $0.06213 | $0.06369 | $0.05839 | $0.05977 | $13,379,544 | $0 |
| 2020-03-08 | $0.05984 | $0.06084 | $0.05149 | $0.05154 | $11,283,067 | $0 |
| 2020-03-09 | $0.05140 | $0.05405 | $0.04842 | $0.05225 | $1,429,923 | $0 |
| 2020-03-10 | $0.05228 | $0.05611 | $0.04835 | $0.05287 | $2,516.29 | $0 |
| 2020-03-11 | $0.05286 | $0.07594 | $0.05039 | $0.05261 | $9,690,452 | $0 |
| 2020-03-12 | $0.05260 | $0.05273 | $0.03148 | $0.03148 | $7,902,579 | $0 |
| 2020-03-13 | $0.03115 | $0.04271 | $0.02682 | $0.03680 | $8,965,386 | $0 |
| 2020-03-14 | $0.03685 | $0.04129 | $0.03585 | $0.03638 | $9,262,658 | $0 |
| 2020-03-15 | $0.03638 | $0.03858 | $0.03432 | $0.03591 | $9,154,056 | $0 |
| 2020-03-16 | $0.03598 | $0.03684 | $0.03244 | $0.03563 | $9,166,229 | $0 |
| 2020-03-17 | $0.03560 | $0.03744 | $0.03347 | $0.03534 | $8,766,778 | $0 |
| 2020-03-18 | $0.03532 | $0.03885 | $0.03518 | $0.03819 | $9,400,391 | $0 |
| 2020-03-19 | $0.03819 | $0.04628 | $0.03470 | $0.04408 | $11,077,573 | $0 |
| 2020-03-20 | $0.04386 | $0.04993 | $0.04093 | $0.04471 | $11,297,845 | $0 |
| 2020-03-21 | $0.04471 | $0.04781 | $0.04259 | $0.04646 | $11,428,767 | $0 |
| 2020-03-22 | $0.04654 | $0.04752 | $0.04152 | $0.04170 | $10,653,204 | $0 |
| 2020-03-23 | $0.04170 | $0.04678 | $0.04148 | $0.04666 | $11,641,493 | $0 |
| 2020-03-24 | $0.04670 | $0.05052 | $0.04653 | $0.04845 | $12,012,271 | $0 |
| 2020-03-25 | $0.04846 | $0.04881 | $0.04603 | $0.04773 | $11,917,257 | $0 |
| 2020-03-26 | $0.04773 | $0.04878 | $0.04522 | $0.04800 | $12,098,045 | $0 |
| 2020-03-27 | $0.04810 | $0.04911 | $0.04563 | $0.04666 | $11,816,065 | $0 |
| 2020-03-28 | $0.04675 | $0.04675 | $0.04212 | $0.04509 | $11,892,628 | $0 |
| 2020-03-29 | $0.04506 | $0.04622 | $0.04212 | $0.04297 | $11,432,264 | $0 |
| 2020-03-30 | $0.04302 | $0.04708 | $0.04248 | $0.04545 | $11,254,668 | $0 |
| 2020-03-31 | $0.04521 | $0.04591 | $0.04246 | $0.04255 | $9,713,827 | $0 |