CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.9824 | $0.9937 | $0.9801 | $0.9873 | $142,330,000 | $0 |
| 2018-10-02 | $0.9872 | $0.9903 | $0.9805 | $0.9873 | $128,637,000 | $0 |
| 2018-10-03 | $0.9872 | $0.9913 | $0.9727 | $0.9822 | $134,817,000 | $0 |
| 2018-10-04 | $0.9823 | $0.9903 | $0.9721 | $0.9828 | $124,703,000 | $0 |
| 2018-10-05 | $0.9840 | $0.9949 | $0.9790 | $0.9856 | $120,800,000 | $0 |
| 2018-10-06 | $0.9882 | $0.9918 | $0.9716 | $0.9807 | $108,264,000 | $0 |
| 2018-10-07 | $0.9828 | $0.9837 | $0.9713 | $0.9775 | $103,799,000 | $0 |
| 2018-10-08 | $0.9779 | $0.9919 | $0.9768 | $0.9862 | $119,562,000 | $0 |
| 2018-10-09 | $0.9862 | $0.9901 | $0.9815 | $0.9883 | $107,018,000 | $0 |
| 2018-10-10 | $0.9854 | $0.9886 | $0.9763 | $0.9823 | $110,190,000 | $0 |
| 2018-10-11 | $0.9797 | $0.9832 | $0.9486 | $0.9768 | $141,186,000 | $0 |
| 2018-10-12 | $0.9736 | $0.9861 | $0.9661 | $0.9810 | $95,683,900 | $0 |
| 2018-10-13 | $0.9800 | $0.9833 | $0.9642 | $0.9752 | $126,113,000 | $0 |
| 2018-10-14 | $0.9755 | $0.9799 | $0.9599 | $0.9599 | $102,679,000 | $0 |
| 2018-10-15 | $0.9635 | $0.9945 | $0.9533 | $0.9895 | $182,258,000 | $0 |
| 2018-10-16 | $0.9884 | $1.01 | $0.9807 | $1.01 | $130,528,000 | $0 |
| 2018-10-17 | $1.01 | $1.02 | $0.9861 | $1.01 | $169,157,000 | $0 |
| 2018-10-18 | $1.01 | $1.02 | $0.9957 | $1.01 | $122,601,000 | $0 |
| 2018-10-19 | $1.00 | $1.01 | $0.9991 | $1.01 | $125,209,000 | $0 |
| 2018-10-20 | $1.01 | $1.02 | $1.01 | $1.01 | $121,575,000 | $0 |
| 2018-10-21 | $1.01 | $1.02 | $1.00 | $1.01 | $104,870,000 | $0 |
| 2018-10-22 | $1.01 | $1.03 | $1.00 | $1.00 | $116,186,000 | $0 |
| 2018-10-23 | $1.01 | $1.01 | $0.9910 | $1.01 | $96,674,400 | $0 |
| 2018-10-24 | $1.00 | $1.02 | $1.00 | $1.01 | $109,938,000 | $0 |
| 2018-10-25 | $1.01 | $1.01 | $0.9942 | $1.00 | $101,066,000 | $0 |
| 2018-10-26 | $1.00 | $1.01 | $0.9957 | $1.01 | $79,422,300 | $0 |
| 2018-10-27 | $1.01 | $1.02 | $1.01 | $1.02 | $98,022,900 | $0 |
| 2018-10-28 | $1.02 | $1.03 | $1.01 | $1.03 | $89,922,300 | $0 |
| 2018-10-29 | $1.03 | $1.03 | $0.9921 | $1.01 | $115,670,000 | $0 |
| 2018-10-30 | $1.01 | $1.01 | $1.00 | $1.01 | $125,975,000 | $0 |
| 2018-10-31 | $1.01 | $1.02 | $0.9982 | $0.9999 | $88,482,400 | $0 |