CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.1091 | $0.1129 | $0.1047 | $0.1110 | $28,426,329 | $0 |
| 2019-12-02 | $0.1110 | $0.1134 | $0.1061 | $0.1099 | $28,559,433 | $0 |
| 2019-12-03 | $0.1099 | $0.1102 | $0.1014 | $0.1027 | $26,798,828 | $0 |
| 2019-12-04 | $0.1026 | $0.1076 | $0.09894 | $0.1007 | $26,261,082 | $0 |
| 2019-12-05 | $0.1006 | $0.1120 | $0.09929 | $0.1111 | $28,229,233 | $0 |
| 2019-12-06 | $0.1111 | $0.1123 | $0.1028 | $0.1072 | $27,737,423 | $0 |
| 2019-12-07 | $0.1073 | $0.1100 | $0.1042 | $0.1052 | $27,855,861 | $0 |
| 2019-12-08 | $0.1052 | $0.1117 | $0.1027 | $0.1109 | $29,250,671 | $0 |
| 2019-12-09 | $0.1108 | $0.1111 | $0.1016 | $0.1032 | $27,285,443 | $0 |
| 2019-12-10 | $0.1033 | $0.1047 | $0.09942 | $0.1018 | $26,032,214 | $0 |
| 2019-12-11 | $0.1018 | $0.1055 | $0.1006 | $0.1030 | $25,569,111 | $0 |
| 2019-12-12 | $0.1031 | $0.1044 | $0.09778 | $0.09960 | $25,246,100 | $0 |
| 2019-12-13 | $0.09947 | $0.1004 | $0.09577 | $0.09767 | $25,790,533 | $0 |
| 2019-12-14 | $0.09785 | $0.1006 | $0.09654 | $0.09736 | $25,174,907 | $0 |
| 2019-12-15 | $0.09763 | $0.1027 | $0.09269 | $0.1008 | $26,645,082 | $0 |
| 2019-12-16 | $0.1014 | $0.1030 | $0.08633 | $0.08828 | $22,822,762 | $0 |
| 2019-12-17 | $0.08828 | $0.09399 | $0.08361 | $0.08448 | $21,374,923 | $0 |
| 2019-12-18 | $0.08448 | $0.09587 | $0.08100 | $0.09353 | $23,471,893 | $0 |
| 2019-12-19 | $0.09353 | $0.09553 | $0.08866 | $0.09230 | $24,345,929 | $0 |
| 2019-12-20 | $0.09230 | $0.09334 | $0.08405 | $0.08702 | $21,446,481 | $0 |
| 2019-12-21 | $0.08705 | $0.08967 | $0.08302 | $0.08633 | $22,249,051 | $0 |
| 2019-12-22 | $0.08642 | $0.08751 | $0.08230 | $0.08601 | $22,007,095 | $0 |
| 2019-12-23 | $0.08589 | $0.08727 | $0.08165 | $0.08165 | $17,796,913 | $0 |
| 2019-12-24 | $0.08176 | $0.08460 | $0.06853 | $0.07700 | $21,013,646 | $0 |
| 2019-12-25 | $0.07703 | $0.09097 | $0.07415 | $0.07585 | $20,681,770 | $0 |
| 2019-12-26 | $0.07585 | $0.09273 | $0.07417 | $0.09204 | $24,132,583 | $0 |
| 2019-12-27 | $0.09226 | $0.09709 | $0.08721 | $0.09403 | $24,214,556 | $0 |
| 2019-12-28 | $0.09421 | $0.09874 | $0.09172 | $0.09432 | $17,164,819 | $0 |
| 2019-12-29 | $0.09421 | $0.09944 | $0.08264 | $0.09925 | $15,362,526 | $0 |
| 2019-12-30 | $0.09925 | $0.09925 | $0.08832 | $0.09761 | $14,857,141 | $0 |
| 2019-12-31 | $0.09707 | $0.1032 | $0.08795 | $0.09268 | $15,608,486 | $0 |