CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.9640 | $1.02 | $0.9592 | $1.01 | $187,355,262 | $0 |
| 2018-12-02 | $1.01 | $1.01 | $0.9989 | $1.01 | $178,541,536 | $0 |
| 2018-12-03 | $1.01 | $1.01 | $0.9464 | $0.9622 | $112,277,769 | $0 |
| 2018-12-04 | $0.9613 | $1.01 | $0.9608 | $0.9854 | $109,091,362 | $0 |
| 2018-12-05 | $0.9878 | $0.9985 | $0.9595 | $0.9613 | $130,078,315 | $0 |
| 2018-12-06 | $0.9626 | $0.9937 | $0.9400 | $0.9529 | $126,323,526 | $0 |
| 2018-12-07 | $0.9429 | $0.9815 | $0.9204 | $0.9615 | $150,299,354 | $0 |
| 2018-12-08 | $0.9572 | $1.02 | $0.9572 | $1.01 | $148,615,969 | $0 |
| 2018-12-09 | $1.01 | $1.02 | $0.9893 | $0.9893 | $145,854,761 | $0 |
| 2018-12-10 | $0.9873 | $1.00 | $0.9478 | $0.9478 | $128,552,497 | $0 |
| 2018-12-11 | $0.9527 | $0.9940 | $0.9368 | $0.9826 | $127,753,238 | $0 |
| 2018-12-12 | $0.9811 | $1.01 | $0.9768 | $0.9988 | $137,466,372 | $0 |
| 2018-12-13 | $1.00 | $1.01 | $0.9468 | $0.9642 | $110,499,660 | $0 |
| 2018-12-14 | $0.9624 | $0.9743 | $0.9442 | $0.9557 | $131,922,922 | $0 |
| 2018-12-15 | $0.9559 | $0.9970 | $0.9388 | $0.9709 | $34,448,438 | $0 |
| 2018-12-16 | $0.9752 | $1.00 | $0.9576 | $0.9762 | $39,258,540 | $0 |
| 2018-12-17 | $0.9737 | $1.03 | $0.9536 | $1.02 | $47,727,554 | $0 |
| 2018-12-18 | $1.02 | $1.08 | $1.01 | $1.05 | $76,253,585 | $0 |
| 2018-12-19 | $1.05 | $1.06 | $1.01 | $1.01 | $25,676,025 | $0 |
| 2018-12-20 | $1.01 | $1.04 | $0.9617 | $1.01 | $17,262,121 | $0 |
| 2018-12-21 | $1.01 | $1.05 | $0.9197 | $1.00 | $32,187,932 | $0 |
| 2018-12-22 | $0.9836 | $1.06 | $0.9302 | $1.02 | $61,825,922 | $0 |
| 2018-12-23 | $1.01 | $1.11 | $1.01 | $1.04 | $112,428,865 | $0 |
| 2018-12-24 | $1.04 | $1.11 | $1.02 | $1.05 | $78,708,906 | $0 |
| 2018-12-25 | $1.05 | $1.05 | $0.9265 | $0.9848 | $70,458,233 | $0 |
| 2018-12-26 | $0.9878 | $1.03 | $0.9871 | $1.01 | $44,632,472 | $0 |
| 2018-12-27 | $1.02 | $1.05 | $0.9644 | $0.9669 | $68,078,371 | $0 |
| 2018-12-28 | $0.9696 | $1.08 | $0.9656 | $1.08 | $85,373,648 | $0 |
| 2018-12-29 | $1.08 | $1.10 | $1.01 | $1.01 | $109,835,203 | $0 |
| 2018-12-30 | $1.02 | $1.02 | $0.9908 | $1.01 | $125,121,009 | $0 |
| 2018-12-31 | $1.01 | $1.02 | $0.9813 | $0.9893 | $131,016,657 | $0 |