CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.9899 | $1.01 | $0.9803 | $1.01 | $130,577,810 | $0 |
| 2019-01-02 | $1.01 | $1.10 | $0.9828 | $1.05 | $135,509,537 | $0 |
| 2019-01-03 | $1.04 | $1.05 | $0.9975 | $1.00 | $126,665,694 | $0 |
| 2019-01-04 | $1.00 | $1.03 | $0.9897 | $1.01 | $129,414,150 | $0 |
| 2019-01-05 | $1.01 | $1.03 | $0.9951 | $0.9951 | $137,846,090 | $0 |
| 2019-01-06 | $0.9939 | $1.04 | $0.9800 | $1.03 | $141,633,001 | $0 |
| 2019-01-07 | $1.03 | $1.04 | $0.9896 | $1.00 | $136,139,919 | $0 |
| 2019-01-08 | $1.00 | $1.02 | $0.9886 | $0.9974 | $146,451,472 | $0 |
| 2019-01-09 | $1.00 | $1.01 | $0.9913 | $0.9955 | $147,366,478 | $0 |
| 2019-01-10 | $0.9957 | $1.01 | $0.8821 | $0.8886 | $123,667,019 | $0 |
| 2019-01-11 | $0.8890 | $0.9814 | $0.8790 | $0.9601 | $155,760,090 | $0 |
| 2019-01-12 | $0.9584 | $0.9941 | $0.9491 | $0.9715 | $150,479,627 | $0 |
| 2019-01-13 | $0.9700 | $0.9889 | $0.9226 | $0.9253 | $141,715,029 | $0 |
| 2019-01-14 | $0.9251 | $1.02 | $0.9216 | $1.02 | $130,703,029 | $0 |
| 2019-01-15 | $1.02 | $1.03 | $0.9627 | $0.9755 | $120,890,589 | $0 |
| 2019-01-16 | $0.9750 | $0.9926 | $0.9563 | $0.9746 | $134,341,974 | $0 |
| 2019-01-17 | $0.9756 | $0.9884 | $0.9588 | $0.9832 | $106,785,750 | $0 |
| 2019-01-18 | $0.9837 | $1.01 | $0.9786 | $0.9841 | $122,702,306 | $0 |
| 2019-01-19 | $0.9865 | $1.02 | $0.9684 | $1.00 | $152,588,987 | $0 |
| 2019-01-20 | $0.9992 | $1.00 | $0.9416 | $0.9546 | $151,185,071 | $0 |
| 2019-01-21 | $0.9556 | $0.9832 | $0.9484 | $0.9745 | $156,848,778 | $0 |
| 2019-01-22 | $0.9736 | $0.9924 | $0.9588 | $0.9864 | $158,416,844 | $0 |
| 2019-01-23 | $0.9858 | $0.9914 | $0.9558 | $0.9590 | $152,636,873 | $0 |
| 2019-01-24 | $0.9604 | $0.9945 | $0.9592 | $0.9754 | $130,523,252 | $0 |
| 2019-01-25 | $0.9777 | $0.9972 | $0.9706 | $0.9912 | $150,361,137 | $0 |
| 2019-01-26 | $0.9910 | $1.00 | $0.9814 | $0.9860 | $160,918,250 | $0 |
| 2019-01-27 | $0.9846 | $0.9901 | $0.9611 | $0.9649 | $156,181,474 | $0 |
| 2019-01-28 | $0.9653 | $0.9725 | $0.9148 | $0.9337 | $160,706,115 | $0 |
| 2019-01-29 | $0.9335 | $0.9813 | $0.9335 | $0.9617 | $182,196,423 | $0 |
| 2019-01-30 | $0.9607 | $1.01 | $0.9538 | $1.00 | $159,314,743 | $0 |
| 2019-01-31 | $0.9992 | $1.01 | $0.9562 | $0.9650 | $198,558,205 | $0 |