Credo CREDO
Xếp hạng #?
16:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02364 | $0.02677 | $0.02158 | $0.02160 | $15,752.30 | $11,875,076 |
| 2017-10-02 | $0.02160 | $0.05049 | $0.02136 | $0.05049 | $16,239.80 | $27,761,668 |
| 2017-10-03 | $0.05052 | $0.07676 | $0.02195 | $0.04958 | $80,607.80 | $27,262,201 |
| 2017-10-04 | $0.04969 | $0.07334 | $0.04410 | $0.06391 | $63,035.40 | $35,145,008 |
| 2017-10-05 | $0.06391 | $0.1090 | $0.04494 | $0.07091 | $84,290.40 | $38,993,591 |
| 2017-10-06 | $0.07093 | $0.07543 | $0.03067 | $0.07543 | $22,224.90 | $41,479,871 |
| 2017-10-07 | $0.07530 | $0.07577 | $0.03925 | $0.04055 | $6,352.29 | $22,296,954 |
| 2017-10-08 | $0.04049 | $0.08328 | $0.03415 | $0.06560 | $46,375.80 | $36,073,336 |
| 2017-10-09 | $0.06561 | $0.06562 | $0.04020 | $0.04443 | $11,555.40 | $24,432,458 |
| 2017-10-10 | $0.06236 | $0.06394 | $0.04766 | $0.05940 | $6,895.78 | $32,663,347 |
| 2017-10-11 | $0.05940 | $0.08735 | $0.04617 | $0.06522 | $94,701.40 | $35,864,707 |
| 2017-10-12 | $0.06522 | $0.06957 | $0.04668 | $0.04995 | $23,654.70 | $27,468,080 |
| 2017-10-13 | $0.05052 | $0.06517 | $0.04365 | $0.06283 | $18,045.20 | $34,547,771 |
| 2017-10-14 | $0.06289 | $0.06683 | $0.04385 | $0.05502 | $7,126.43 | $30,255,976 |
| 2017-10-15 | $0.05758 | $0.2036 | $0.02745 | $0.02751 | $8,370.44 | $15,128,181 |
| 2017-10-16 | $0.02758 | $0.06292 | $0.02757 | $0.05609 | $21,712.40 | $30,844,635 |
| 2017-10-17 | $0.05620 | $0.05620 | $0.04077 | $0.05003 | $8,602.55 | $27,512,842 |
| 2017-10-18 | $0.04997 | $0.04998 | $0.03069 | $0.03144 | $21,307.40 | $17,286,176 |
| 2017-10-19 | $0.03136 | $0.1602 | $0.02970 | $0.02970 | $22,676.50 | $16,333,158 |
| 2017-10-20 | $0.02968 | $0.04497 | $0.02967 | $0.03500 | $22,291.40 | $19,248,684 |
| 2017-10-21 | $0.03496 | $0.04061 | $0.02517 | $0.02517 | $14,683.30 | $13,841,709 |
| 2017-10-22 | $0.02517 | $0.03138 | $0.02478 | $0.02947 | $9,906.79 | $16,204,594 |
| 2017-10-23 | $0.02945 | $0.03124 | $0.02357 | $0.02709 | $3,047.19 | $14,896,566 |
| 2017-10-24 | $0.02707 | $0.04636 | $0.02666 | $0.03757 | $24,196.80 | $20,662,181 |
| 2017-10-25 | $0.03761 | $0.03774 | $0.02531 | $0.02544 | $12,553.50 | $13,990,455 |
| 2017-10-26 | $0.02539 | $0.03594 | $0.02509 | $0.02519 | $14,165.40 | $13,853,257 |
| 2017-10-27 | $0.02518 | $0.03004 | $0.02514 | $0.02525 | $5,381.54 | $13,882,951 |
| 2017-10-28 | $0.02527 | $0.04133 | $0.02506 | $0.03096 | $17,685.20 | $17,024,262 |
| 2017-10-29 | $0.03095 | $0.03272 | $0.02536 | $0.02587 | $11,716.90 | $14,223,059 |
| 2017-10-30 | $0.02581 | $0.03160 | $0.02263 | $0.02698 | $12,160.20 | $14,836,408 |
| 2017-10-31 | $0.02700 | $0.02734 | $0.02032 | $0.02449 | $3,343.49 | $13,468,388 |