CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.3767 | $0.3845 | $0.3679 | $0.3778 | $0 | $0 |
| 2019-08-02 | $0.3777 | $0.3932 | $0.3704 | $0.3719 | $0 | $0 |
| 2019-08-03 | $0.3717 | $0.3965 | $0.3712 | $0.3851 | $0 | $0 |
| 2019-08-04 | $0.3853 | $0.3973 | $0.3814 | $0.3944 | $0 | $0 |
| 2019-08-05 | $0.3940 | $0.4216 | $0.3935 | $0.4140 | $0 | $0 |
| 2019-08-06 | $0.4140 | $0.4141 | $0.3784 | $0.3836 | $0 | $0 |
| 2019-08-07 | $0.3836 | $0.3995 | $0.3728 | $0.3984 | $0 | $0 |
| 2019-08-08 | $0.3984 | $0.4011 | $0.3814 | $0.3890 | $0 | $0 |
| 2019-08-09 | $0.3894 | $0.4022 | $0.3715 | $0.3753 | $0 | $0 |
| 2019-08-10 | $0.3753 | $0.3788 | $0.3530 | $0.3535 | $0 | $0 |
| 2019-08-11 | $0.3536 | $0.3686 | $0.3536 | $0.3624 | $0 | $0 |
| 2019-08-12 | $0.3617 | $0.3632 | $0.3519 | $0.3562 | $0 | $0 |
| 2019-08-13 | $0.3562 | $0.3656 | $0.3492 | $0.3627 | $0 | $0 |
| 2019-08-14 | $0.3632 | $0.3744 | $0.3240 | $0.3244 | $0 | $0 |
| 2019-08-15 | $0.3244 | $0.3402 | $0.3096 | $0.3374 | $0 | $0 |
| 2019-08-16 | $0.3371 | $0.3418 | $0.3256 | $0.3341 | $0 | $0 |
| 2019-08-17 | $0.3343 | $0.3565 | $0.3177 | $0.3224 | $0 | $0 |
| 2019-08-18 | $0.3222 | $0.3244 | $0.3027 | $0.3142 | $0 | $0 |
| 2019-08-19 | $0.3140 | $0.3532 | $0.3106 | $0.3463 | $0 | $0 |
| 2019-08-20 | $0.3463 | $0.3664 | $0.3109 | $0.3148 | $73,712,545 | $0 |
| 2019-08-21 | $0.3148 | $0.3157 | $0.2911 | $0.2979 | $66,207,485 | $0 |
| 2019-08-22 | $0.2982 | $0.3281 | $0.2885 | $0.3170 | $76,453,507 | $0 |
| 2019-08-23 | $0.3170 | $0.3269 | $0.3082 | $0.3214 | $75,355,777 | $0 |
| 2019-08-24 | $0.3219 | $0.3265 | $0.3005 | $0.3196 | $73,103,114 | $0 |
| 2019-08-25 | $0.3196 | $0.3337 | $0.3028 | $0.3145 | $75,676,367 | $0 |
| 2019-08-26 | $0.3147 | $0.3321 | $0.3117 | $0.3246 | $74,621,484 | $0 |
| 2019-08-27 | $0.3246 | $0.3246 | $0.3051 | $0.3093 | $72,619,570 | $0 |
| 2019-08-28 | $0.3096 | $0.3229 | $0.2938 | $0.2969 | $70,074,571 | $0 |
| 2019-08-29 | $0.2972 | $0.2975 | $0.2748 | $0.2893 | $69,626,932 | $0 |
| 2019-08-30 | $0.2894 | $0.3012 | $0.2847 | $0.3004 | $68,274,942 | $0 |
| 2019-08-31 | $0.3007 | $0.3020 | $0.2841 | $0.2894 | $68,987,599 | $0 |