CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.9806 | $0.9892 | $0.9505 | $0.9734 | $246,994,141 | $0 |
| 2019-03-02 | $0.9728 | $0.9820 | $0.9559 | $0.9782 | $245,379,429 | $0 |
| 2019-03-03 | $0.9789 | $0.9897 | $0.9617 | $0.9677 | $208,112,629 | $0 |
| 2019-03-04 | $0.9674 | $0.9702 | $0.9409 | $0.9567 | $204,150,340 | $0 |
| 2019-03-05 | $0.9573 | $1.02 | $0.9493 | $1.01 | $211,901,499 | $0 |
| 2019-03-06 | $1.01 | $1.02 | $0.9866 | $0.9909 | $206,557,565 | $0 |
| 2019-03-07 | $0.9918 | $1.00 | $0.9778 | $0.9913 | $225,352,776 | $0 |
| 2019-03-08 | $0.9905 | $0.9938 | $0.9604 | $0.9742 | $230,939,665 | $0 |
| 2019-03-09 | $0.9734 | $0.9958 | $0.9710 | $0.9931 | $241,402,839 | $0 |
| 2019-03-10 | $0.9946 | $0.9946 | $0.9644 | $0.9749 | $256,594,623 | $0 |
| 2019-03-11 | $0.9758 | $0.9881 | $0.9644 | $0.9685 | $250,034,328 | $0 |
| 2019-03-12 | $0.9685 | $0.9911 | $0.9590 | $0.9873 | $256,361,695 | $0 |
| 2019-03-13 | $0.9886 | $0.9941 | $0.9724 | $0.9747 | $251,358,076 | $0 |
| 2019-03-14 | $0.9747 | $1.01 | $0.9738 | $0.9943 | $257,149,657 | $0 |
| 2019-03-15 | $0.9935 | $1.01 | $0.9857 | $1.01 | $260,445,645 | $0 |
| 2019-03-16 | $1.01 | $1.03 | $0.9994 | $1.01 | $252,357,278 | $0 |
| 2019-03-17 | $1.01 | $1.01 | $0.9757 | $0.9953 | $244,506,377 | $0 |
| 2019-03-18 | $0.9951 | $1.01 | $0.9648 | $0.9777 | $237,638,026 | $0 |
| 2019-03-19 | $0.9768 | $0.9993 | $0.9426 | $0.9965 | $170,073,421 | $0 |
| 2019-03-20 | $0.9965 | $0.9966 | $0.9766 | $0.9831 | $235,782,773 | $0 |
| 2019-03-21 | $0.9841 | $1.00 | $0.9602 | $0.9789 | $208,256,629 | $0 |
| 2019-03-22 | $0.9725 | $0.9896 | $0.9670 | $0.9811 | $253,111,095 | $0 |
| 2019-03-23 | $0.9803 | $0.9912 | $0.9667 | $0.9901 | $268,225,295 | $0 |
| 2019-03-24 | $0.9899 | $0.9923 | $0.9640 | $0.9671 | $287,516,536 | $0 |
| 2019-03-25 | $0.9688 | $0.9759 | $0.9455 | $0.9600 | $287,660,722 | $0 |
| 2019-03-26 | $0.9597 | $0.9733 | $0.9481 | $0.9733 | $258,671,951 | $0 |
| 2019-03-27 | $0.9735 | $1.01 | $0.9703 | $1.01 | $277,052,600 | $0 |
| 2019-03-28 | $1.01 | $1.01 | $0.9569 | $0.9619 | $222,004,697 | $0 |
| 2019-03-29 | $0.9619 | $0.9867 | $0.9529 | $0.9849 | $199,270,041 | $0 |
| 2019-03-30 | $0.9842 | $1.03 | $0.9656 | $0.9698 | $213,717,378 | $0 |
| 2019-03-31 | $0.9698 | $0.9781 | $0.9612 | $0.9686 | $226,515,517 | $0 |