CK USD CKUSD
Xếp hạng #?
20:02:05 07/01/2021
CK USD (CKUSD)
Không theo dõi
Lịch sử giá CK USD (CKUSD) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.2149 | $0.2225 | $0.2103 | $0.2206 | $0 | $0 |
| 2020-11-02 | $0.2207 | $0.2852 | $0.1964 | $0.2668 | $13.87 | $0 |
| 2020-11-03 | $0.2666 | $0.3494 | $0.1692 | $0.3477 | $5,291.45 | $0 |
| 2020-11-04 | $0.3486 | $0.3492 | $0.2284 | $0.2320 | $42.52 | $0 |
| 2020-11-05 | $0.2320 | $0.2452 | $0.07173 | $0.07219 | $1,048.15 | $0 |
| 2020-11-06 | $0.07225 | $0.2199 | $0.01618 | $0.2182 | $0 | $0 |
| 2020-11-07 | $0.2182 | $0.2228 | $0.2046 | $0.2080 | $0 | $0 |
| 2020-11-08 | $0.2080 | $0.2176 | $0.2070 | $0.2165 | $0 | $0 |
| 2020-11-09 | $0.2165 | $0.2271 | $0.2007 | $0.2219 | $0 | $0 |
| 2020-11-10 | $0.2219 | $0.2644 | $0.2217 | $0.2583 | $0 | $0 |
| 2020-11-11 | $0.2583 | $0.2643 | $0.1094 | $0.1096 | $0.5689 | $0 |
| 2020-11-12 | $0.1097 | $0.5167 | $0.07751 | $0.07819 | $0.2815 | $0 |
| 2020-11-13 | $0.07820 | $0.2765 | $0.07452 | $0.2754 | $0 | $0 |
| 2020-11-14 | $0.2754 | $0.2771 | $0.2629 | $0.2647 | $0 | $0 |
| 2020-11-15 | $0.2647 | $0.2773 | $0.2618 | $0.2734 | $0 | $0 |
| 2020-11-16 | $0.2733 | $0.7471 | $0.2639 | $0.5552 | $2.34 | $0 |
| 2020-11-17 | $0.5297 | $0.6177 | $0.3617 | $0.6130 | $2.21 | $0 |
| 2020-11-18 | $0.6124 | $1.53 | $0.5820 | $1.49 | $6.26 | $0 |
| 2020-11-19 | $1.49 | $1.53 | $0.6538 | $0.6649 | $0 | $0 |
| 2020-11-20 | $0.6649 | $0.7213 | $0.6441 | $0.7030 | $0 | $0 |
| 2020-11-21 | $0.7030 | $1.77 | $0.7016 | $1.74 | $0 | $0 |
| 2020-11-22 | $1.74 | $1.75 | $0.7442 | $0.7958 | $0 | $0 |
| 2020-11-23 | $0.7948 | $1.25 | $0.7866 | $1.23 | $4.41 | $0 |
| 2020-11-24 | $1.23 | $1.39 | $0.8266 | $1.37 | $2.47 | $0 |
| 2020-11-25 | $1.38 | $1.79 | $0.8168 | $1.71 | $61.58 | $0 |
| 2020-11-26 | $1.71 | $1.72 | $0.1273 | $0.5908 | $0 | $0 |
| 2020-11-27 | $0.5912 | $0.6040 | $0.5667 | $0.5922 | $0 | $0 |
| 2020-11-28 | $0.5922 | $0.5988 | $0.2850 | $0.2953 | $0 | $0 |
| 2020-11-29 | $0.2953 | $0.3442 | $0.2927 | $0.3433 | $0 | $0 |
| 2020-11-30 | $0.3434 | $0.8799 | $0.3430 | $0.7918 | $5.06 | $0 |