CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.2030 | $0.2039 | $0.1902 | $0.1929 | $54,211,188 | $0 |
| 2019-10-02 | $0.1929 | $0.2025 | $0.1875 | $0.1970 | $53,285,635 | $0 |
| 2019-10-03 | $0.1968 | $0.2017 | $0.1911 | $0.1984 | $53,755,377 | $0 |
| 2019-10-04 | $0.1979 | $0.2025 | $0.1913 | $0.1921 | $51,943,392 | $0 |
| 2019-10-05 | $0.1921 | $0.1996 | $0.1889 | $0.1921 | $52,943,529 | $0 |
| 2019-10-06 | $0.1920 | $0.1981 | $0.1881 | $0.1923 | $53,208,856 | $0 |
| 2019-10-07 | $0.1924 | $0.2020 | $0.1878 | $0.1989 | $49,240,549 | $0 |
| 2019-10-08 | $0.1989 | $0.2013 | $0.1917 | $0.1943 | $46,112,473 | $0 |
| 2019-10-09 | $0.1943 | $0.2061 | $0.1889 | $0.2041 | $48,526,686 | $0 |
| 2019-10-10 | $0.2041 | $0.2047 | $0.1930 | $0.1977 | $43,008,798 | $0 |
| 2019-10-11 | $0.1976 | $0.2029 | $0.1873 | $0.1893 | $40,329,714 | $0 |
| 2019-10-12 | $0.1893 | $0.1975 | $0.1826 | $0.1859 | $43,987,373 | $0 |
| 2019-10-13 | $0.1858 | $0.1947 | $0.1813 | $0.1899 | $46,192,358 | $0 |
| 2019-10-14 | $0.1899 | $0.1958 | $0.1750 | $0.1842 | $44,372,445 | $0 |
| 2019-10-15 | $0.1846 | $0.1886 | $0.1689 | $0.1740 | $37,454,283 | $0 |
| 2019-10-16 | $0.1744 | $0.1785 | $0.1498 | $0.1571 | $33,648,230 | $0 |
| 2019-10-17 | $0.1571 | $0.1733 | $0.1450 | $0.1733 | $30,097,868 | $0 |
| 2019-10-18 | $0.1733 | $0.1733 | $0.1385 | $0.1467 | $33,431,301 | $0 |
| 2019-10-19 | $0.1470 | $0.1478 | $0.1405 | $0.1425 | $25,330,925 | $0 |
| 2019-10-20 | $0.1421 | $0.1542 | $0.1386 | $0.1477 | $30,571,181 | $0 |
| 2019-10-21 | $0.1477 | $0.1576 | $0.1404 | $0.1454 | $29,038,334 | $0 |
| 2019-10-22 | $0.1453 | $0.1454 | $0.1314 | $0.1381 | $33,348,849 | $0 |
| 2019-10-23 | $0.1379 | $0.1404 | $0.1220 | $0.1318 | $29,726,089 | $0 |
| 2019-10-24 | $0.1318 | $0.1400 | $0.1190 | $0.1359 | $30,597,948 | $0 |
| 2019-10-25 | $0.1359 | $0.1546 | $0.1305 | $0.1546 | $34,584,430 | $0 |
| 2019-10-26 | $0.1543 | $0.1639 | $0.1392 | $0.1430 | $34,480,356 | $0 |
| 2019-10-27 | $0.1434 | $0.1557 | $0.1336 | $0.1537 | $38,050,597 | $0 |
| 2019-10-28 | $0.1526 | $0.1590 | $0.1384 | $0.1408 | $32,372,413 | $0 |
| 2019-10-29 | $0.1412 | $0.1653 | $0.1403 | $0.1594 | $36,830,520 | $0 |
| 2019-10-30 | $0.1597 | $0.1647 | $0.1449 | $0.1546 | $41,457,873 | $0 |
| 2019-10-31 | $0.1543 | $0.1552 | $0.1419 | $0.1503 | $41,153,238 | $0 |