CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $1.00 | $1.04 | $0.9961 | $1.00 | $104,650,000 | $0 |
| 2018-11-02 | $1.01 | $1.01 | $0.9940 | $1.00 | $136,599,000 | $0 |
| 2018-11-03 | $1.00 | $1.02 | $1.00 | $1.01 | $144,078,000 | $0 |
| 2018-11-04 | $1.01 | $1.02 | $0.9783 | $1.00 | $162,254,000 | $0 |
| 2018-11-05 | $1.00 | $1.01 | $0.9996 | $1.01 | $153,702,000 | $0 |
| 2018-11-06 | $1.01 | $1.02 | $1.00 | $1.02 | $151,061,000 | $0 |
| 2018-11-07 | $1.02 | $1.02 | $1.00 | $1.01 | $157,332,000 | $0 |
| 2018-11-08 | $1.01 | $1.01 | $0.9960 | $1.00 | $185,298,000 | $0 |
| 2018-11-09 | $1.00 | $1.01 | $0.9983 | $1.00 | $151,940,000 | $0 |
| 2018-11-10 | $1.00 | $1.01 | $1.00 | $1.01 | $162,294,000 | $0 |
| 2018-11-11 | $1.01 | $1.01 | $0.9967 | $1.00 | $147,681,000 | $0 |
| 2018-11-12 | $1.01 | $1.01 | $0.9920 | $0.9984 | $136,658,000 | $0 |
| 2018-11-13 | $0.9948 | $1.01 | $0.9901 | $0.9977 | $97,896,400 | $0 |
| 2018-11-14 | $0.9944 | $1.00 | $0.9165 | $0.9528 | $161,862,000 | $0 |
| 2018-11-15 | $0.9591 | $0.9874 | $0.9186 | $0.9812 | $170,028,000 | $0 |
| 2018-11-16 | $0.9814 | $0.9854 | $0.9700 | $0.9802 | $123,984,000 | $0 |
| 2018-11-17 | $0.9807 | $0.9860 | $0.9750 | $0.9807 | $134,547,000 | $0 |
| 2018-11-18 | $0.9828 | $0.9935 | $0.9793 | $0.9921 | $132,582,000 | $0 |
| 2018-11-19 | $0.9925 | $0.9925 | $0.9530 | $0.9630 | $123,923,000 | $0 |
| 2018-11-20 | $0.9616 | $0.9774 | $0.9263 | $0.9623 | $140,510,000 | $0 |
| 2018-11-21 | $0.9621 | $0.9793 | $0.9589 | $0.9750 | $142,605,000 | $0 |
| 2018-11-22 | $0.9738 | $0.9850 | $0.9662 | $0.9721 | $160,779,000 | $0 |
| 2018-11-23 | $0.9744 | $1.00 | $0.9723 | $0.9925 | $157,295,000 | $0 |
| 2018-11-24 | $0.9908 | $0.9973 | $0.8989 | $0.9356 | $129,638,000 | $0 |
| 2018-11-25 | $0.9303 | $1.00 | $0.9090 | $0.9654 | $149,403,000 | $0 |
| 2018-11-26 | $0.9630 | $0.9841 | $0.9253 | $0.9647 | $182,664,000 | $0 |
| 2018-11-27 | $0.9627 | $0.9764 | $0.9247 | $0.9761 | $177,925,000 | $0 |
| 2018-11-28 | $0.9801 | $1.02 | $0.9564 | $0.9813 | $188,454,000 | $0 |
| 2018-11-29 | $0.9862 | $1.01 | $0.9566 | $0.9796 | $163,095,812 | $0 |
| 2018-11-30 | $0.9817 | $0.9878 | $0.9351 | $0.9623 | $183,445,725 | $0 |