Codeo Token CODEO
Xếp hạng #?
21:57:06 28/06/2021
Codeo Token (CODEO)
Không theo dõi
Lịch sử giá Codeo Token (CODEO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.3468 | $0.3882 | $0.3445 | $0.3803 | $123,789 | $0 |
| 2020-09-02 | $0.3803 | $1.36 | $0.3370 | $0.3485 | $121,486 | $0 |
| 2020-09-03 | $0.3488 | $0.3561 | $0.2916 | $0.2947 | $109,273 | $0 |
| 2020-09-04 | $0.2950 | $0.3200 | $0.2917 | $0.3089 | $100,826 | $0 |
| 2020-09-05 | $0.3087 | $0.3134 | $0.2517 | $0.2657 | $83,610.73 | $0 |
| 2020-09-06 | $0.2661 | $0.2858 | $0.2535 | $0.2813 | $91,324.27 | $0 |
| 2020-09-07 | $0.2813 | $0.2849 | $0.2601 | $0.2801 | $51,528.54 | $0 |
| 2020-09-08 | $0.2804 | $0.2827 | $0.04053 | $0.04100 | $11.09 | $0 |
| 2020-09-09 | $0.04101 | $0.1516 | $0.04094 | $0.08660 | $13.59 | $0 |
| 2020-09-10 | $0.08660 | $0.1815 | $0.05593 | $0.1053 | $37.44 | $0 |
| 2020-09-11 | $0.1053 | $0.1487 | $0.1047 | $0.1485 | $272.14 | $0 |
| 2020-09-12 | $0.1486 | $0.1487 | $0.1341 | $0.1459 | $294.86 | $0 |
| 2020-09-13 | $0.1459 | $0.1618 | $0.1454 | $0.1530 | $135.78 | $0 |
| 2020-09-14 | $0.1530 | $0.1531 | $0.1167 | $0.1267 | $11.26 | $0 |
| 2020-09-15 | $0.1267 | $0.1417 | $0.1235 | $0.1413 | $5.38 | $0 |
| 2020-09-16 | $0.1414 | $0.1415 | $0.09610 | $0.1148 | $74.35 | $0 |
| 2020-09-17 | $0.1148 | $0.1355 | $0.1145 | $0.1348 | $6.79 | $0 |
| 2020-09-18 | $0.1348 | $0.1350 | $0.1281 | $0.1282 | $10.80 | $0 |
| 2020-09-19 | $0.1282 | $0.1379 | $0.03688 | $0.03691 | $82.87 | $0 |
| 2020-09-20 | $0.03691 | $0.1168 | $0.03441 | $0.1167 | $16.01 | $0 |
| 2020-09-21 | $0.1167 | $0.1210 | $0.1124 | $0.1206 | $34.64 | $0 |
| 2020-09-22 | $0.1208 | $0.1216 | $0.1134 | $0.1137 | $15.93 | $0 |
| 2020-09-23 | $0.1088 | $0.1097 | $0.03150 | $0.05087 | $12,421.46 | $0 |
| 2020-09-24 | $0.05087 | $0.05400 | $0.05077 | $0.05399 | $146.72 | $0 |
| 2020-09-25 | $0.05399 | $0.05592 | $0.04659 | $0.04701 | $214.88 | $0 |
| 2020-09-26 | $0.04701 | $0.1609 | $0.03788 | $0.1606 | $1.08 | $0 |
| 2020-09-27 | $0.1606 | $0.1613 | $0.05517 | $0.05527 | $14.49 | $0 |
| 2020-09-28 | $0.05527 | $0.07631 | $0.05527 | $0.07516 | $2.45 | $0 |
| 2020-09-29 | $0.07516 | $0.1613 | $0.05473 | $0.05481 | $17.83 | $0 |
| 2020-09-30 | $0.05481 | $0.06273 | $0.05422 | $0.06257 | $4.32 | $0 |