CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.04562 | $0.05629 | $0.04500 | $0.05017 | $11,389,155 | $0 |
| 2020-05-02 | $0.05020 | $0.05544 | $0.04484 | $0.05097 | $10,938,557 | $0 |
| 2020-05-03 | $0.05119 | $0.05534 | $0.05013 | $0.05099 | $11,475,552 | $0 |
| 2020-05-04 | $0.05120 | $0.05201 | $0.04686 | $0.05195 | $11,641,242 | $0 |
| 2020-05-05 | $0.05193 | $0.05280 | $0.04759 | $0.04916 | $10,653,872 | $0 |
| 2020-05-06 | $0.04908 | $0.05684 | $0.04891 | $0.05508 | $11,962,398 | $0 |
| 2020-05-07 | $0.05508 | $0.05693 | $0.04987 | $0.05676 | $12,819,808 | $0 |
| 2020-05-08 | $0.05689 | $0.05881 | $0.05186 | $0.05208 | $11,535,909 | $0 |
| 2020-05-09 | $0.05223 | $0.05800 | $0.05146 | $0.05211 | $11,463,457 | $0 |
| 2020-05-10 | $0.05209 | $0.05226 | $0.04583 | $0.04956 | $11,297,742 | $0 |
| 2020-05-11 | $0.04951 | $0.05111 | $0.04527 | $0.04936 | $10,889,946 | $0 |
| 2020-05-12 | $0.04939 | $0.05005 | $0.04665 | $0.04677 | $10,458,456 | $0 |
| 2020-05-13 | $0.04677 | $0.05496 | $0.04672 | $0.05324 | $12,439,506 | $0 |
| 2020-05-14 | $0.05314 | $0.05427 | $0.04909 | $0.05302 | $12,105,728 | $0 |
| 2020-05-15 | $0.05278 | $0.05479 | $0.04963 | $0.05117 | $11,271,601 | $0 |
| 2020-05-16 | $0.05120 | $0.05543 | $0.05027 | $0.05133 | $11,518,426 | $0 |
| 2020-05-17 | $0.05139 | $0.05451 | $0.05034 | $0.05406 | $12,308,007 | $0 |
| 2020-05-18 | $0.05409 | $0.05671 | $0.05238 | $0.05264 | $11,554,317 | $0 |
| 2020-05-19 | $0.05261 | $0.05656 | $0.05203 | $0.05551 | $12,385,202 | $0 |
| 2020-05-20 | $0.05542 | $0.05546 | $0.05164 | $0.05223 | $11,661,511 | $0 |
| 2020-05-21 | $0.05234 | $0.05291 | $0.04989 | $0.05022 | $10,962,451 | $0 |
| 2020-05-22 | $0.05016 | $0.05583 | $0.04955 | $0.05428 | $11,905,193 | $0 |
| 2020-05-23 | $0.05412 | $0.05492 | $0.05031 | $0.05136 | $10,994,765 | $0 |
| 2020-05-24 | $0.05137 | $0.05450 | $0.05022 | $0.05181 | $11,497,703 | $0 |
| 2020-05-25 | $0.05164 | $0.05659 | $0.04806 | $0.05132 | $11,814,929 | $0 |
| 2020-05-26 | $0.05124 | $0.05321 | $0.04751 | $0.04930 | $10,985,128 | $0 |
| 2020-05-27 | $0.04930 | $0.05366 | $0.04876 | $0.05214 | $11,676,848 | $0 |
| 2020-05-28 | $0.05195 | $0.05447 | $0.04924 | $0.05311 | $11,776,429 | $0 |
| 2020-05-29 | $0.05307 | $0.05700 | $0.05203 | $0.05359 | $11,978,313 | $0 |
| 2020-05-30 | $0.05369 | $0.05737 | $0.05113 | $0.05644 | $12,045,963 | $0 |
| 2020-05-31 | $0.05644 | $0.06038 | $0.05327 | $0.05749 | $12,383,344 | $0 |