CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.8941 | $0.9043 | $0.8622 | $0.8700 | $270,977,621 | $0 |
| 2019-05-02 | $0.8696 | $0.8711 | $0.8167 | $0.8466 | $271,932,084 | $0 |
| 2019-05-03 | $0.8479 | $0.9067 | $0.8419 | $0.8891 | $286,381,208 | $0 |
| 2019-05-04 | $0.8891 | $0.9064 | $0.8461 | $0.8821 | $285,769,608 | $0 |
| 2019-05-05 | $0.8839 | $0.8900 | $0.8579 | $0.8652 | $306,637,219 | $0 |
| 2019-05-06 | $0.8649 | $0.8860 | $0.8404 | $0.8734 | $297,524,412 | $0 |
| 2019-05-07 | $0.8725 | $0.9047 | $0.8446 | $0.8446 | $311,835,161 | $0 |
| 2019-05-08 | $0.8442 | $0.8615 | $0.8316 | $0.8434 | $359,543,695 | $0 |
| 2019-05-09 | $0.8436 | $0.8628 | $0.8137 | $0.8258 | $246,887,561 | $0 |
| 2019-05-10 | $0.8255 | $0.8679 | $0.8195 | $0.8532 | $529,166,707 | $0 |
| 2019-05-11 | $0.8531 | $0.9533 | $0.8524 | $0.9268 | $408,961,321 | $0 |
| 2019-05-12 | $0.9272 | $0.9309 | $0.7609 | $0.7890 | $450,888,984 | $0 |
| 2019-05-13 | $0.7890 | $0.8861 | $0.7751 | $0.8603 | $406,288,826 | $0 |
| 2019-05-14 | $0.8617 | $0.9306 | $0.8518 | $0.8977 | $470,444,683 | $0 |
| 2019-05-15 | $0.8976 | $0.9062 | $0.8227 | $0.8954 | $473,524,481 | $0 |
| 2019-05-16 | $0.8931 | $0.9376 | $0.8193 | $0.8205 | $391,253,272 | $0 |
| 2019-05-17 | $0.8217 | $0.8242 | $0.7053 | $0.7744 | $459,772,929 | $0 |
| 2019-05-18 | $0.7744 | $0.8407 | $0.7540 | $0.7851 | $453,668,673 | $0 |
| 2019-05-19 | $0.7875 | $0.8891 | $0.7805 | $0.8806 | $460,931,996 | $0 |
| 2019-05-20 | $0.8811 | $0.8826 | $0.7863 | $0.7955 | $466,356,369 | $0 |
| 2019-05-21 | $0.7970 | $0.8383 | $0.7850 | $0.8147 | $407,781,683 | $0 |
| 2019-05-22 | $0.8147 | $0.8210 | $0.7587 | $0.7616 | $390,573,422 | $0 |
| 2019-05-23 | $0.7612 | $0.7862 | $0.7440 | $0.7820 | $404,511,128 | $0 |
| 2019-05-24 | $0.7827 | $0.8208 | $0.7724 | $0.7900 | $425,931,002 | $0 |
| 2019-05-25 | $0.7900 | $0.7923 | $0.7396 | $0.7487 | $387,273,296 | $0 |
| 2019-05-26 | $0.7487 | $0.7778 | $0.7146 | $0.7712 | $386,526,482 | $0 |
| 2019-05-27 | $0.7715 | $0.7885 | $0.7439 | $0.7686 | $370,462,088 | $0 |
| 2019-05-28 | $0.7679 | $0.7681 | $0.6691 | $0.6847 | $336,454,893 | $0 |
| 2019-05-29 | $0.6871 | $0.6871 | $0.6069 | $0.6205 | $343,674,518 | $0 |
| 2019-05-30 | $0.6205 | $0.6517 | $0.5628 | $0.5765 | $313,414,424 | $0 |
| 2019-05-31 | $0.5765 | $0.5896 | $0.5539 | $0.5880 | $306,547,932 | $0 |