CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1502 | $0.1598 | $0.1457 | $0.1516 | $12,322,389 | $0 |
| 2019-11-02 | $0.1516 | $0.1648 | $0.1482 | $0.1619 | $27,865,088 | $0 |
| 2019-11-03 | $0.1619 | $0.1631 | $0.1477 | $0.1571 | $45,615,620 | $0 |
| 2019-11-04 | $0.1580 | $0.1630 | $0.1493 | $0.1606 | $45,637,117 | $0 |
| 2019-11-05 | $0.1606 | $0.1664 | $0.1560 | $0.1597 | $46,484,429 | $0 |
| 2019-11-06 | $0.1597 | $0.1649 | $0.1552 | $0.1599 | $46,235,464 | $0 |
| 2019-11-07 | $0.1594 | $0.1638 | $0.1510 | $0.1536 | $41,619,399 | $0 |
| 2019-11-08 | $0.1538 | $0.1622 | $0.1494 | $0.1500 | $39,214,195 | $0 |
| 2019-11-09 | $0.1500 | $0.1527 | $0.1464 | $0.1506 | $41,124,842 | $0 |
| 2019-11-10 | $0.1501 | $0.1527 | $0.1451 | $0.1486 | $42,522,983 | $0 |
| 2019-11-11 | $0.1485 | $0.1524 | $0.1452 | $0.1477 | $41,851,827 | $0 |
| 2019-11-12 | $0.1481 | $0.1528 | $0.1441 | $0.1454 | $41,396,688 | $0 |
| 2019-11-13 | $0.1458 | $0.1586 | $0.1422 | $0.1479 | $41,535,177 | $0 |
| 2019-11-14 | $0.1480 | $0.1694 | $0.1427 | $0.1522 | $42,523,151 | $0 |
| 2019-11-15 | $0.1527 | $0.1567 | $0.1462 | $0.1515 | $43,387,260 | $0 |
| 2019-11-16 | $0.1515 | $0.1515 | $0.1411 | $0.1457 | $41,910,702 | $0 |
| 2019-11-17 | $0.1457 | $0.1548 | $0.1408 | $0.1480 | $42,559,907 | $0 |
| 2019-11-18 | $0.1482 | $0.1534 | $0.1431 | $0.1502 | $43,024,603 | $0 |
| 2019-11-19 | $0.1502 | $0.1509 | $0.1363 | $0.1428 | $39,929,136 | $0 |
| 2019-11-20 | $0.1428 | $0.1495 | $0.1393 | $0.1423 | $40,856,003 | $0 |
| 2019-11-21 | $0.1424 | $0.1454 | $0.1331 | $0.1338 | $38,686,837 | $0 |
| 2019-11-22 | $0.1338 | $0.1354 | $0.1146 | $0.1191 | $34,053,406 | $0 |
| 2019-11-23 | $0.1191 | $0.1262 | $0.1168 | $0.1226 | $33,921,680 | $0 |
| 2019-11-24 | $0.1225 | $0.1234 | $0.1053 | $0.1053 | $28,194,564 | $0 |
| 2019-11-25 | $0.1051 | $0.1149 | $0.09737 | $0.1072 | $30,046,671 | $0 |
| 2019-11-26 | $0.1076 | $0.1221 | $0.1026 | $0.1130 | $31,604,486 | $0 |
| 2019-11-27 | $0.1130 | $0.1184 | $0.1025 | $0.1119 | $30,367,018 | $0 |
| 2019-11-28 | $0.1118 | $0.1179 | $0.1083 | $0.1118 | $28,776,946 | $0 |
| 2019-11-29 | $0.1116 | $0.1144 | $0.1026 | $0.1130 | $29,712,785 | $0 |
| 2019-11-30 | $0.1129 | $0.1161 | $0.1058 | $0.1091 | $28,099,943 | $0 |