CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.9656 | $0.9911 | $0.9478 | $0.9844 | $198,176,895 | $0 |
| 2019-02-02 | $0.9834 | $0.9963 | $0.9713 | $0.9957 | $189,109,707 | $0 |
| 2019-02-03 | $0.9939 | $0.9949 | $0.9588 | $0.9669 | $195,389,514 | $0 |
| 2019-02-04 | $0.9686 | $0.9816 | $0.9613 | $0.9711 | $191,668,031 | $0 |
| 2019-02-05 | $0.9695 | $0.9789 | $0.9666 | $0.9733 | $185,241,407 | $0 |
| 2019-02-06 | $0.9750 | $0.9750 | $0.9505 | $0.9669 | $165,137,328 | $0 |
| 2019-02-07 | $0.9670 | $0.9904 | $0.9658 | $0.9742 | $188,796,541 | $0 |
| 2019-02-08 | $0.9749 | $1.04 | $0.9656 | $1.03 | $202,000,218 | $0 |
| 2019-02-09 | $1.02 | $1.05 | $0.9795 | $0.9868 | $183,972,557 | $0 |
| 2019-02-10 | $0.9866 | $0.9963 | $0.9636 | $0.9960 | $201,945,632 | $0 |
| 2019-02-11 | $0.9971 | $0.9971 | $0.9524 | $0.9564 | $152,182,539 | $0 |
| 2019-02-12 | $0.9524 | $0.9885 | $0.9455 | $0.9807 | $180,192,056 | $0 |
| 2019-02-13 | $0.9805 | $0.9933 | $0.9640 | $0.9769 | $179,238,913 | $0 |
| 2019-02-14 | $0.9769 | $0.9848 | $0.9610 | $0.9669 | $187,514,432 | $0 |
| 2019-02-15 | $0.9685 | $0.9909 | $0.9622 | $0.9762 | $142,416,635 | $0 |
| 2019-02-16 | $0.9786 | $0.9923 | $0.9783 | $0.9802 | $157,136,272 | $0 |
| 2019-02-17 | $0.9797 | $0.9990 | $0.9691 | $0.9957 | $168,630,763 | $0 |
| 2019-02-18 | $0.9944 | $1.05 | $0.9835 | $1.04 | $199,132,938 | $0 |
| 2019-02-19 | $1.04 | $1.06 | $0.9880 | $0.9944 | $226,570,748 | $0 |
| 2019-02-20 | $0.9916 | $1.00 | $0.9664 | $0.9975 | $230,531,009 | $0 |
| 2019-02-21 | $0.9967 | $1.03 | $0.9674 | $0.9744 | $233,239,327 | $0 |
| 2019-02-22 | $0.9741 | $0.9998 | $0.9730 | $0.9977 | $247,457,778 | $0 |
| 2019-02-23 | $0.9955 | $1.03 | $0.9794 | $1.01 | $248,657,799 | $0 |
| 2019-02-24 | $1.01 | $1.04 | $0.9057 | $0.9057 | $227,058,733 | $0 |
| 2019-02-25 | $0.9057 | $0.9957 | $0.8686 | $0.9818 | $178,538,111 | $0 |
| 2019-02-26 | $0.9844 | $0.9898 | $0.9604 | $0.9704 | $224,753,418 | $0 |
| 2019-02-27 | $0.9713 | $0.9975 | $0.9578 | $0.9811 | $248,746,178 | $0 |
| 2019-02-28 | $0.9818 | $0.9941 | $0.9676 | $0.9805 | $248,255,329 | $0 |