CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.2903 | $0.2976 | $0.2778 | $0.2844 | $69,259,216 | $0 |
| 2019-09-02 | $0.2844 | $0.3023 | $0.2793 | $0.2989 | $71,284,478 | $0 |
| 2019-09-03 | $0.2990 | $0.3043 | $0.2945 | $0.2970 | $70,489,029 | $0 |
| 2019-09-04 | $0.2972 | $0.2980 | $0.2705 | $0.2880 | $68,304,082 | $0 |
| 2019-09-05 | $0.2880 | $0.2917 | $0.2785 | $0.2852 | $66,337,470 | $0 |
| 2019-09-06 | $0.2852 | $0.2945 | $0.2816 | $0.2848 | $69,251,747 | $0 |
| 2019-09-07 | $0.2850 | $0.2869 | $0.2635 | $0.2814 | $68,387,900 | $0 |
| 2019-09-08 | $0.2810 | $0.3010 | $0.2792 | $0.2905 | $70,094,875 | $0 |
| 2019-09-09 | $0.2905 | $0.2925 | $0.2688 | $0.2792 | $66,593,335 | $0 |
| 2019-09-10 | $0.2786 | $0.2857 | $0.2646 | $0.2700 | $64,167,929 | $0 |
| 2019-09-11 | $0.2700 | $0.2808 | $0.2478 | $0.2614 | $67,333,029 | $0 |
| 2019-09-12 | $0.2614 | $0.2654 | $0.2470 | $0.2573 | $67,578,636 | $0 |
| 2019-09-13 | $0.2573 | $0.2584 | $0.2479 | $0.2494 | $68,699,418 | $0 |
| 2019-09-14 | $0.2494 | $0.2602 | $0.2394 | $0.2471 | $65,187,782 | $0 |
| 2019-09-15 | $0.2471 | $0.2665 | $0.2469 | $0.2593 | $68,379,735 | $0 |
| 2019-09-16 | $0.2592 | $0.2736 | $0.2569 | $0.2607 | $69,086,594 | $0 |
| 2019-09-17 | $0.2615 | $0.2688 | $0.2582 | $0.2630 | $70,507,696 | $0 |
| 2019-09-18 | $0.2626 | $0.2773 | $0.2611 | $0.2654 | $71,875,172 | $0 |
| 2019-09-19 | $0.2651 | $0.2676 | $0.2472 | $0.2672 | $72,481,765 | $0 |
| 2019-09-20 | $0.2668 | $0.2668 | $0.2494 | $0.2566 | $68,063,023 | $0 |
| 2019-09-21 | $0.2565 | $0.2636 | $0.2511 | $0.2511 | $68,178,249 | $0 |
| 2019-09-22 | $0.2516 | $0.2577 | $0.2426 | $0.2437 | $66,230,627 | $0 |
| 2019-09-23 | $0.2436 | $0.2528 | $0.2343 | $0.2365 | $64,025,046 | $0 |
| 2019-09-24 | $0.2361 | $0.2385 | $0.1871 | $0.1918 | $52,221,171 | $0 |
| 2019-09-25 | $0.1918 | $0.2122 | $0.1917 | $0.2114 | $57,982,515 | $0 |
| 2019-09-26 | $0.2114 | $0.2190 | $0.1963 | $0.2104 | $55,327,154 | $0 |
| 2019-09-27 | $0.2107 | $0.2120 | $0.1988 | $0.2084 | $57,121,627 | $0 |
| 2019-09-28 | $0.2079 | $0.2163 | $0.1980 | $0.2060 | $58,304,955 | $0 |
| 2019-09-29 | $0.2059 | $0.2122 | $0.1920 | $0.1964 | $54,389,369 | $0 |
| 2019-09-30 | $0.1964 | $0.2032 | $0.1840 | $0.2031 | $56,418,019 | $0 |