CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.04255 | $0.04697 | $0.04176 | $0.04647 | $11,036,588 | $0 |
| 2020-04-02 | $0.04650 | $0.04893 | $0.04281 | $0.04618 | $10,783,252 | $0 |
| 2020-04-03 | $0.04618 | $0.04843 | $0.04161 | $0.04302 | $10,144,621 | $0 |
| 2020-04-04 | $0.04302 | $0.04575 | $0.03743 | $0.04539 | $9,544,126 | $0 |
| 2020-04-05 | $0.04533 | $0.04589 | $0.04070 | $0.04432 | $9,923,068 | $0 |
| 2020-04-06 | $0.04436 | $0.04474 | $0.03979 | $0.04397 | $9,752,746 | $0 |
| 2020-04-07 | $0.04408 | $0.04856 | $0.03973 | $0.04003 | $8,912,983 | $0 |
| 2020-04-08 | $0.04017 | $0.04599 | $0.03988 | $0.04547 | $9,978,933 | $0 |
| 2020-04-09 | $0.04552 | $0.04630 | $0.04245 | $0.04397 | $9,954,451 | $0 |
| 2020-04-10 | $0.04385 | $0.04579 | $0.03818 | $0.04112 | $9,158,829 | $0 |
| 2020-04-11 | $0.04112 | $0.04427 | $0.03778 | $0.03811 | $8,898,032 | $0 |
| 2020-04-12 | $0.03826 | $0.04234 | $0.03790 | $0.03952 | $9,220,421 | $0 |
| 2020-04-13 | $0.03949 | $0.04157 | $0.03749 | $0.03944 | $8,885,351 | $0 |
| 2020-04-14 | $0.03944 | $0.04286 | $0.03836 | $0.04168 | $9,160,128 | $0 |
| 2020-04-15 | $0.04168 | $0.04348 | $0.04007 | $0.04094 | $9,821,212 | $0 |
| 2020-04-16 | $0.04091 | $0.04394 | $0.03971 | $0.04280 | $10,795,432 | $0 |
| 2020-04-17 | $0.04280 | $0.04427 | $0.04097 | $0.04195 | $10,241,592 | $0 |
| 2020-04-18 | $0.04195 | $0.04655 | $0.04047 | $0.04625 | $11,404,044 | $0 |
| 2020-04-19 | $0.04614 | $0.04657 | $0.04255 | $0.04308 | $10,694,043 | $0 |
| 2020-04-20 | $0.04304 | $0.04599 | $0.04055 | $0.04162 | $10,214,958 | $0 |
| 2020-04-21 | $0.04163 | $0.04526 | $0.03860 | $0.04152 | $10,393,906 | $0 |
| 2020-04-22 | $0.04158 | $0.04478 | $0.03905 | $0.04376 | $10,775,051 | $0 |
| 2020-04-23 | $0.04375 | $0.04444 | $0.04061 | $0.04395 | $10,649,102 | $0 |
| 2020-04-24 | $0.04404 | $0.04619 | $0.04395 | $0.04502 | $10,508,812 | $0 |
| 2020-04-25 | $0.04498 | $0.04676 | $0.04393 | $0.04516 | $9,712,690 | $0 |
| 2020-04-26 | $0.04506 | $0.04817 | $0.04498 | $0.04637 | $10,487,819 | $0 |
| 2020-04-27 | $0.04611 | $0.04708 | $0.04411 | $0.04623 | $10,373,979 | $0 |
| 2020-04-28 | $0.04611 | $0.04970 | $0.04466 | $0.04947 | $11,032,891 | $0 |
| 2020-04-29 | $0.04928 | $0.05603 | $0.04690 | $0.05466 | $12,546,681 | $0 |
| 2020-04-30 | $0.05485 | $0.05494 | $0.04532 | $0.04562 | $10,124,915 | $0 |