CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.9686 | $0.9804 | $0.9619 | $0.9767 | $216,942,523 | $0 |
| 2019-04-02 | $0.9764 | $1.11 | $0.9738 | $1.10 | $324,506,786 | $0 |
| 2019-04-03 | $1.10 | $1.15 | $0.9654 | $0.9812 | $391,975,869 | $0 |
| 2019-04-04 | $0.9822 | $0.9864 | $0.8660 | $0.9229 | $347,663,316 | $0 |
| 2019-04-05 | $0.9215 | $0.9900 | $0.9085 | $0.9815 | $373,992,491 | $0 |
| 2019-04-06 | $0.9823 | $0.9982 | $0.9325 | $0.9674 | $345,697,482 | $0 |
| 2019-04-07 | $0.9666 | $1.00 | $0.9473 | $0.9877 | $309,601,870 | $0 |
| 2019-04-08 | $0.9881 | $1.01 | $0.9445 | $0.9482 | $327,719,356 | $0 |
| 2019-04-09 | $0.9482 | $0.9495 | $0.8955 | $0.9248 | $298,313,583 | $0 |
| 2019-04-10 | $0.9252 | $0.9683 | $0.9247 | $0.9431 | $315,818,154 | $0 |
| 2019-04-11 | $0.9435 | $0.9467 | $0.8647 | $0.8839 | $285,456,567 | $0 |
| 2019-04-12 | $0.8838 | $0.9579 | $0.8657 | $0.9473 | $302,490,275 | $0 |
| 2019-04-13 | $0.9473 | $0.9657 | $0.9269 | $0.9402 | $296,875,773 | $0 |
| 2019-04-14 | $0.9402 | $0.9698 | $0.9196 | $0.9674 | $153,762,866 | $0 |
| 2019-04-15 | $0.9674 | $0.9762 | $0.9203 | $0.9237 | $296,345,384 | $0 |
| 2019-04-16 | $0.9230 | $0.9706 | $0.9078 | $0.9640 | $302,712,968 | $0 |
| 2019-04-17 | $0.9645 | $0.9802 | $0.9465 | $0.9545 | $223,159,543 | $0 |
| 2019-04-18 | $0.9546 | $0.9769 | $0.9437 | $0.9587 | $290,520,339 | $0 |
| 2019-04-19 | $0.9584 | $0.9596 | $0.9274 | $0.9357 | $317,680,350 | $0 |
| 2019-04-20 | $0.9357 | $0.9542 | $0.9279 | $0.9340 | $325,019,572 | $0 |
| 2019-04-21 | $0.9345 | $0.9388 | $0.8915 | $0.9079 | $277,566,946 | $0 |
| 2019-04-22 | $0.9072 | $0.9294 | $0.8911 | $0.9226 | $330,500,164 | $0 |
| 2019-04-23 | $0.9228 | $0.9403 | $0.8959 | $0.9040 | $369,320,465 | $0 |
| 2019-04-24 | $0.9040 | $0.9055 | $0.8381 | $0.8553 | $315,249,100 | $0 |
| 2019-04-25 | $0.8555 | $0.8981 | $0.8434 | $0.8512 | $309,625,778 | $0 |
| 2019-04-26 | $0.8518 | $0.8834 | $0.8355 | $0.8815 | $301,104,384 | $0 |
| 2019-04-27 | $0.8817 | $0.8898 | $0.8533 | $0.8704 | $309,923,795 | $0 |
| 2019-04-28 | $0.8701 | $0.8923 | $0.8586 | $0.8666 | $220,402,163 | $0 |
| 2019-04-29 | $0.8670 | $0.8706 | $0.8417 | $0.8604 | $261,371,195 | $0 |
| 2019-04-30 | $0.8635 | $0.8993 | $0.8511 | $0.8946 | $259,538,216 | $0 |