Commerce Data Connection CDC
Xếp hạng #?
21:17:05 24/03/2021
Commerce Data Connection (CDC)
Không theo dõi
Lịch sử giá Commerce Data Connection (CDC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.00009554 | $0.00009571 | $0.00008796 | $0.00008819 | $141.05 | $0 |
| 2020-10-02 | $0.00008819 | $0.00009257 | $0.00007795 | $0.00007802 | $671.79 | $0 |
| 2020-10-03 | $0.00007802 | $0.00009081 | $0.00007795 | $0.00007821 | $1,193.50 | $0 |
| 2020-10-04 | $0.00007822 | $0.00008916 | $0.00007821 | $0.00008909 | $652.07 | $0 |
| 2020-10-05 | $0.00008909 | $0.00009576 | $0.00008830 | $0.00009565 | $170.57 | $0 |
| 2020-10-06 | $0.00009565 | $0.0001062 | $0.00009134 | $0.00009136 | $3,471.47 | $0 |
| 2020-10-07 | $0.00009136 | $0.0001018 | $0.00009129 | $0.0001016 | $54.19 | $0 |
| 2020-10-08 | $0.0001016 | $0.0001016 | $0.00007815 | $0.00008640 | $2,679.31 | $0 |
| 2020-10-09 | $0.00008640 | $0.00009639 | $0.00008015 | $0.00009351 | $1,722.38 | $0 |
| 2020-10-10 | $0.00009351 | $0.00009412 | $0.00008460 | $0.00008926 | $3,018.67 | $0 |
| 2020-10-11 | $0.00008926 | $0.00009479 | $0.00008924 | $0.00009436 | $392.93 | $0 |
| 2020-10-12 | $0.00009436 | $0.00009647 | $0.00008756 | $0.00009631 | $414.05 | $0 |
| 2020-10-13 | $0.00009631 | $0.0001025 | $0.00008762 | $0.00008769 | $989.77 | $0 |
| 2020-10-14 | $0.00008769 | $0.0001025 | $0.00008766 | $0.00008960 | $554.90 | $0 |
| 2020-10-15 | $0.00008960 | $0.0001024 | $0.00008904 | $0.00008910 | $139.62 | $0 |
| 2020-10-16 | $0.00008910 | $0.00008940 | $0.00008903 | $0.00008930 | $137.49 | $0 |
| 2020-10-17 | $0.00008930 | $0.00008931 | $0.00008179 | $0.00008209 | $527.28 | $0 |
| 2020-10-18 | $0.00008209 | $0.0001004 | $0.00008204 | $0.00009274 | $2,014.88 | $0 |
| 2020-10-19 | $0.00009274 | $0.00009286 | $0.00008203 | $0.00008309 | $2,638.32 | $0 |
| 2020-10-20 | $0.00008309 | $0.00008309 | $0.00008223 | $0.00008231 | $3,377.67 | $0 |
| 2020-10-21 | $0.00008231 | $0.00009208 | $0.00006909 | $0.00008949 | $2,362.17 | $0 |
| 2020-10-22 | $0.00008949 | $0.00008966 | $0.00008923 | $0.00008940 | $2,447.05 | $0 |
| 2020-10-23 | $0.00008940 | $0.00008947 | $0.00007129 | $0.00007142 | $1,789.87 | $0 |
| 2020-10-24 | $0.00007142 | $0.00008711 | $0.00007137 | $0.00007604 | $2,172.25 | $0 |
| 2020-10-25 | $0.00007604 | $0.00008503 | $0.00007587 | $0.00008463 | $1,836.65 | $0 |
| 2020-10-26 | $0.00008463 | $0.00008467 | $0.00007568 | $0.00007600 | $2,313.12 | $0 |
| 2020-10-27 | $0.00007600 | $0.00008333 | $0.00007555 | $0.00007558 | $1,881.19 | $0 |
| 2020-10-28 | $0.00007557 | $0.00008386 | $0.00007540 | $0.00008329 | $1,632.87 | $0 |
| 2020-10-29 | $0.00008329 | $0.00008341 | $0.00008140 | $0.00008165 | $49.27 | $0 |
| 2020-10-30 | $0.00008165 | $0.00008248 | $0.00007233 | $0.00007288 | $187.40 | $0 |
| 2020-10-31 | $0.00007288 | $0.00008252 | $0.00007288 | $0.00008243 | $936.34 | $0 |