CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.9876 | $1.00 | $0.9790 | $0.9918 | $151,090,000 | $0 |
| 2018-07-02 | $0.9900 | $1.03 | $0.9814 | $0.9959 | $96,287,200 | $0 |
| 2018-07-03 | $0.9970 | $1.01 | $0.9778 | $0.9778 | $97,883,696 | $0 |
| 2018-07-04 | $0.9841 | $1.03 | $0.9751 | $0.9983 | $93,461,200 | $0 |
| 2018-07-05 | $0.9931 | $1.01 | $0.9648 | $0.9829 | $105,906,000 | $0 |
| 2018-07-06 | $0.9855 | $1.01 | $0.9782 | $0.9989 | $91,273,400 | $0 |
| 2018-07-07 | $0.9952 | $1.02 | $0.9800 | $1.02 | $78,432,496 | $0 |
| 2018-07-08 | $1.02 | $1.02 | $0.9825 | $0.9834 | $81,006,304 | $0 |
| 2018-07-09 | $0.9821 | $1.01 | $0.9767 | $0.9835 | $79,726,896 | $0 |
| 2018-07-10 | $0.9869 | $0.9974 | $0.9639 | $0.9818 | $113,507,000 | $0 |
| 2018-07-11 | $0.9783 | $1.03 | $0.9775 | $0.9976 | $79,644,600 | $0 |
| 2018-07-12 | $0.9987 | $1.01 | $0.9750 | $0.9866 | $106,960,000 | $0 |
| 2018-07-13 | $0.9912 | $0.9989 | $0.9746 | $0.9920 | $69,239,200 | $0 |
| 2018-07-14 | $0.9926 | $1.00 | $0.9762 | $0.9862 | $57,637,900 | $0 |
| 2018-07-15 | $0.9869 | $1.00 | $0.9855 | $0.9896 | $60,147,200 | $0 |
| 2018-07-16 | $0.9921 | $1.03 | $0.9836 | $1.03 | $55,290,500 | $0 |
| 2018-07-17 | $1.03 | $1.05 | $0.9872 | $1.00 | $77,294,600 | $0 |
| 2018-07-18 | $1.00 | $1.02 | $0.9798 | $0.9964 | $94,408,096 | $0 |
| 2018-07-19 | $0.9968 | $1.01 | $0.9779 | $0.9982 | $153,090,000 | $0 |
| 2018-07-20 | $1.00 | $1.00 | $0.9711 | $0.9872 | $117,095,000 | $0 |
| 2018-07-21 | $0.9876 | $1.01 | $0.9696 | $0.9864 | $101,032,000 | $0 |
| 2018-07-22 | $0.9916 | $1.01 | $0.9786 | $0.9872 | $99,151,600 | $0 |
| 2018-07-23 | $0.9855 | $1.01 | $0.9802 | $0.9842 | $85,841,200 | $0 |
| 2018-07-24 | $0.9849 | $1.00 | $0.9775 | $0.9914 | $151,080,992 | $0 |
| 2018-07-25 | $0.9889 | $0.9992 | $0.9733 | $0.9961 | $170,108,000 | $0 |
| 2018-07-26 | $0.9961 | $0.9994 | $0.9793 | $0.9858 | $114,877,000 | $0 |
| 2018-07-27 | $0.9870 | $0.9987 | $0.9796 | $0.9907 | $118,406,000 | $0 |
| 2018-07-28 | $0.9896 | $1.00 | $0.9864 | $0.9896 | $120,150,000 | $0 |
| 2018-07-29 | $0.9886 | $0.9933 | $0.9846 | $0.9892 | $118,669,000 | $0 |
| 2018-07-30 | $0.9899 | $0.9959 | $0.9781 | $0.9907 | $117,084,000 | $0 |
| 2018-07-31 | $0.9910 | $0.9993 | $0.9798 | $0.9890 | $98,944,300 | $0 |