CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.2087 | $0.2140 | $0.1718 | $0.1785 | $2.99 | $0 |
| 2020-08-02 | $0.1783 | $1.00 | $0.1783 | $0.2197 | $1.60 | $0 |
| 2020-08-03 | $0.2202 | $0.2289 | $0.2122 | $0.2173 | $3.04 | $0 |
| 2020-08-04 | $0.2173 | $1.00 | $0.2149 | $1.00 | $0.0001000 | $0 |
| 2020-08-05 | $1.00 | $1.00 | $0.2118 | $0.2142 | $0.3647 | $0 |
| 2020-08-06 | $0.2143 | $0.2350 | $0.2119 | $0.2271 | $4.68 | $0 |
| 2020-08-07 | $0.2276 | $1.00 | $0.2230 | $1.00 | $0.0001000 | $0 |
| 2020-08-08 | $1.00 | $1.00 | $0.2190 | $0.2214 | $0.3841 | $0 |
| 2020-08-09 | $0.2216 | $1.00 | $0.2119 | $1.00 | $0.0001000 | $0 |
| 2020-08-10 | $1.00 | $1.00 | $0.07538 | $0.07763 | $2.24 | $0 |
| 2020-08-11 | $0.07758 | $0.08162 | $0.07363 | $0.07390 | $4.26 | $0 |
| 2020-08-12 | $0.07390 | $0.08145 | $0.07390 | $0.07958 | $3.83 | $0 |
| 2020-08-13 | $0.07958 | $0.07958 | $0.07958 | $0.07958 | $3.83 | $0 |
| 2020-08-14 | $0.07958 | $0.07958 | $0.07526 | $0.07595 | $5.27 | $0 |
| 2020-08-15 | $0.07599 | $0.08648 | $0.07592 | $0.08571 | $6.11 | $0 |
| 2020-08-16 | $0.08565 | $0.1251 | $0.08367 | $0.1197 | $7.02 | $0 |
| 2020-08-17 | $0.1197 | $0.1302 | $0.08678 | $0.08695 | $4.49 | $0 |
| 2020-08-18 | $0.08687 | $0.08926 | $0.08248 | $0.08751 | $2.58 | $0 |
| 2020-08-19 | $0.08751 | $0.08993 | $0.08571 | $0.08757 | $3.59 | $0 |
| 2020-08-20 | $0.08757 | $0.08838 | $0.08677 | $0.08775 | $3.60 | $0 |
| 2020-08-21 | $0.08775 | $0.09047 | $0.08424 | $0.08424 | $2.06 | $0 |
| 2020-08-22 | $0.08434 | $0.08535 | $0.08373 | $0.08530 | $1.04 | $0 |
| 2020-08-23 | $0.08530 | $0.08530 | $0.08530 | $0.08530 | $1.04 | $0 |
| 2020-08-24 | $0.08530 | $0.1136 | $0.08530 | $0.09651 | $1.89 | $0 |
| 2020-08-25 | $0.09651 | $1.00 | $0.09533 | $1.00 | $0.0001000 | $0 |
| 2020-08-26 | $1.00 | $1.00 | $1.00 | $1.00 | $0.0001000 | $0 |
| 2020-08-27 | $1.00 | $1.53 | $0.1990 | $1.49 | $135.81 | $0 |
| 2020-08-28 | $1.48 | $1.50 | $1.00 | $1.00 | $0.0001000 | $0 |
| 2020-08-29 | $1.00 | $1.00 | $1.00 | $1.00 | $0.0001000 | $0 |
| 2020-08-30 | $1.00 | $1.00 | $1.00 | $1.00 | $0.0001000 | $0 |
| 2020-08-31 | $1.00 | $1.36 | $1.00 | $1.30 | $20.14 | $0 |