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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00008243 | $0.00008401 | $0.00007548 | $0.00007556 | $2,041.31 | $0 |
| 2020-11-02 | $0.00007557 | $0.00008831 | $0.00007556 | $0.00007994 | $4,010.75 | $0 |
| 2020-11-03 | $0.00007995 | $0.00008175 | $0.00006954 | $0.00006988 | $1,507.34 | $0 |
| 2020-11-04 | $0.00006989 | $0.00008552 | $0.00006954 | $0.00008106 | $291.98 | $0 |
| 2020-11-05 | $0.00008106 | $0.00008337 | $0.00006993 | $0.00008289 | $304.37 | $0 |
| 2020-11-06 | $0.00008298 | $0.00008335 | $0.00007134 | $0.00008094 | $245.08 | $0 |
| 2020-11-07 | $0.00008099 | $0.00008196 | $0.00007163 | $0.00007227 | $1,340.92 | $0 |
| 2020-11-08 | $0.00007222 | $0.00008164 | $0.00007195 | $0.00007399 | $132.58 | $0 |
| 2020-11-09 | $0.00007398 | $0.00008182 | $0.00007364 | $0.00008130 | $186.60 | $0 |
| 2020-11-10 | $0.00008126 | $0.00008167 | $0.00007318 | $0.00008134 | $336.20 | $0 |
| 2020-11-11 | $0.00008134 | $0.00008196 | $0.00007350 | $0.00007531 | $764.30 | $0 |
| 2020-11-12 | $0.00007534 | $0.00008213 | $0.00007509 | $0.00008175 | $2,152.78 | $0 |
| 2020-11-13 | $0.00008176 | $0.00008205 | $0.00007525 | $0.00008169 | $883.50 | $0 |
| 2020-11-14 | $0.00008171 | $0.00009239 | $0.00007353 | $0.00007387 | $2,609.49 | $0 |
| 2020-11-15 | $0.00007386 | $0.00007407 | $0.00007342 | $0.00007372 | $2,603.92 | $0 |
| 2020-11-16 | $0.00007371 | $0.00008920 | $0.00007361 | $0.00008895 | $132.64 | $0 |
| 2020-11-17 | $0.00008888 | $0.00008914 | $0.00007649 | $0.00007706 | $493.27 | $0 |
| 2020-11-18 | $0.00007705 | $0.00008940 | $0.00007632 | $0.00008903 | $287.95 | $0 |
| 2020-11-19 | $0.00008900 | $0.00008941 | $0.00008107 | $0.00008520 | $1,668.22 | $0 |
| 2020-11-20 | $0.00008524 | $0.0001158 | $0.00008143 | $0.0001158 | $15,005.35 | $0 |
| 2020-11-21 | $0.0001158 | $0.0001267 | $0.00009221 | $0.00009764 | $25,350.73 | $0 |
| 2020-11-22 | $0.00009747 | $0.0001054 | $0.00008583 | $0.00009501 | $7,869.57 | $0 |
| 2020-11-23 | $0.00009480 | $0.0001038 | $0.00009289 | $0.0001023 | $6,241.98 | $0 |
| 2020-11-24 | $0.0001026 | $0.0001171 | $0.00009494 | $0.00009676 | $9,345.87 | $0 |
| 2020-11-25 | $0.00009683 | $0.0001095 | $0.00009644 | $0.0001083 | $3,942.77 | $0 |
| 2020-11-26 | $0.0001080 | $0.0001088 | $0.00009039 | $0.0001005 | $3,883.91 | $0 |
| 2020-11-27 | $0.0001006 | $0.0001013 | $0.00009151 | $0.00009482 | $1,673.80 | $0 |
| 2020-11-28 | $0.00009493 | $0.00009982 | $0.00009422 | $0.00009459 | $1,801.52 | $0 |
| 2020-11-29 | $0.00009465 | $0.00009993 | $0.00009420 | $0.00009943 | $346.63 | $0 |
| 2020-11-30 | $0.00009954 | $0.0001002 | $0.00009389 | $0.00009492 | $13,462.43 | $0 |