Codeo Token CODEO
Xếp hạng #?
14:57:06 28/06/2021
Codeo Token (CODEO)
Không theo dõi
Lịch sử giá Codeo Token (CODEO) 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 | $0.05262 | $0.05278 | $0.05232 | $0.05249 | $4.08 | $0 |
| 2020-11-02 | $0.05254 | $0.08062 | $0.04345 | $0.06397 | $150.76 | $0 |
| 2020-11-03 | $0.06393 | $0.06595 | $0.04328 | $0.04329 | $11.43 | $0 |
| 2020-11-04 | $0.04331 | $0.06384 | $0.04306 | $0.04595 | $20.13 | $0 |
| 2020-11-05 | $0.04595 | $0.1141 | $0.04400 | $0.1132 | $3.78 | $0 |
| 2020-11-06 | $0.1132 | $0.2332 | $0.04924 | $0.04984 | $17.94 | $0 |
| 2020-11-07 | $0.04986 | $0.05085 | $0.04006 | $0.04861 | $7.84 | $0 |
| 2020-11-08 | $0.04859 | $0.1008 | $0.03722 | $0.03730 | $163.45 | $0 |
| 2020-11-09 | $0.03730 | $0.04603 | $0.03634 | $0.04588 | $44.85 | $0 |
| 2020-11-10 | $0.04587 | $0.06405 | $0.04239 | $0.04874 | $119.84 | $0 |
| 2020-11-11 | $0.04874 | $0.2363 | $0.04468 | $0.09049 | $6.42 | $0 |
| 2020-11-12 | $0.09053 | $0.09116 | $0.03803 | $0.03957 | $203.08 | $0 |
| 2020-11-13 | $0.03957 | $0.2422 | $0.03648 | $0.07294 | $6.40 | $0 |
| 2020-11-14 | $0.07294 | $0.07797 | $0.04269 | $0.05611 | $389.08 | $0 |
| 2020-11-15 | $0.05611 | $0.2403 | $0.04366 | $0.05964 | $22.53 | $0 |
| 2020-11-16 | $0.05964 | $0.06709 | $0.03948 | $0.03966 | $247.14 | $0 |
| 2020-11-17 | $0.03970 | $0.05776 | $0.03482 | $0.03983 | $138.31 | $0 |
| 2020-11-18 | $0.03983 | $0.04865 | $0.03744 | $0.04861 | $40.62 | $0 |
| 2020-11-19 | $0.04861 | $0.2685 | $0.03487 | $0.03750 | $218.68 | $0 |
| 2020-11-20 | $0.03751 | $0.2784 | $0.03730 | $0.2782 | $2.78 | $0 |
| 2020-11-21 | $0.2782 | $0.2829 | $0.04684 | $0.04706 | $66.53 | $0 |
| 2020-11-22 | $0.04706 | $0.05197 | $0.04134 | $0.04688 | $53.91 | $0 |
| 2020-11-23 | $0.04685 | $0.09828 | $0.03651 | $0.07177 | $10.64 | $0 |
| 2020-11-24 | $0.07176 | $0.2891 | $0.06669 | $0.2855 | $2.85 | $0 |
| 2020-11-25 | $0.2855 | $0.2862 | $0.03853 | $0.03862 | $83.81 | $0 |
| 2020-11-26 | $0.03862 | $0.05507 | $0.002124 | $0.003399 | $752.34 | $0 |
| 2020-11-27 | $0.003401 | $0.003410 | $0.003053 | $0.003344 | $136.16 | $0 |
| 2020-11-28 | $0.003345 | $0.05429 | $0.003336 | $0.03087 | $24.18 | $0 |
| 2020-11-29 | $0.03087 | $0.03130 | $0.004074 | $0.004123 | $66.22 | $0 |
| 2020-11-30 | $0.004123 | $0.06016 | $0.004043 | $0.03252 | $28.20 | $0 |