Credo CREDO
Xếp hạng #?
16:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02445 | $0.03675 | $0.02173 | $0.02310 | $19,325.70 | $12,702,828 |
| 2017-11-02 | $0.02316 | $0.03253 | $0.02088 | $0.02383 | $15,955.60 | $13,102,819 |
| 2017-11-03 | $0.02395 | $0.02605 | $0.02325 | $0.02499 | $7,296.12 | $13,740,364 |
| 2017-11-04 | $0.02499 | $0.03031 | $0.02235 | $0.02932 | $10,402.40 | $16,124,419 |
| 2017-11-05 | $0.02936 | $0.02942 | $0.02259 | $0.02271 | $4,805.06 | $12,488,261 |
| 2017-11-06 | $0.02273 | $0.02699 | $0.02078 | $0.02078 | $4,321.07 | $11,427,574 |
| 2017-11-07 | $0.02081 | $0.02864 | $0.02079 | $0.02409 | $18,726.10 | $13,248,981 |
| 2017-11-08 | $0.02408 | $0.02575 | $0.02223 | $0.02507 | $10,232.30 | $13,785,015 |
| 2017-11-09 | $0.02493 | $0.02627 | $0.02291 | $0.02351 | $1,823.86 | $12,927,954 |
| 2017-11-10 | $0.02352 | $0.02376 | $0.02037 | $0.02144 | $6,897.46 | $11,791,658 |
| 2017-11-11 | $0.02138 | $0.02524 | $0.01986 | $0.02479 | $3,641.59 | $13,631,100 |
| 2017-11-12 | $0.02479 | $0.02502 | $0.01946 | $0.01985 | $3,234.47 | $10,912,876 |
| 2017-11-13 | $0.01988 | $0.02408 | $0.01713 | $0.01737 | $691.14 | $9,551,619 |
| 2017-11-14 | $0.01737 | $0.02458 | $0.01604 | $0.01708 | $1,821.09 | $9,390,061 |
| 2017-11-15 | $0.01709 | $0.02002 | $0.01665 | $0.01968 | $3,436.18 | $10,821,209 |
| 2017-11-16 | $0.01966 | $0.01987 | $0.01913 | $0.01949 | $4.59 | $10,717,334 |
| 2017-11-17 | $0.01972 | $0.01979 | $0.01471 | $0.01972 | $1,689.70 | $10,845,294 |
| 2017-11-18 | $0.01969 | $0.01969 | $0.01586 | $0.01609 | $4,188.43 | $8,847,977 |
| 2017-11-19 | $0.01605 | $0.02153 | $0.01598 | $0.01761 | $186.36 | $9,682,328 |
| 2017-11-20 | $0.01759 | $0.01794 | $0.01473 | $0.01473 | $9,125.58 | $8,098,255 |
| 2017-11-21 | $0.01470 | $0.01611 | $0.009135 | $0.009194 | $2,755.60 | $5,055,627 |
| 2017-11-22 | $0.009206 | $0.01869 | $0.009198 | $0.01279 | $3,467.26 | $7,033,940 |
| 2017-11-23 | $0.01282 | $0.01526 | $0.01266 | $0.01475 | $757.56 | $8,110,683 |
| 2017-11-24 | $0.01468 | $0.02281 | $0.01440 | $0.01786 | $1,524.89 | $9,822,441 |
| 2017-11-25 | $0.01786 | $0.02644 | $0.01656 | $0.01679 | $1,076.51 | $9,231,307 |
| 2017-11-26 | $0.01679 | $0.01707 | $0.01630 | $0.01699 | $759.68 | $9,343,540 |
| 2017-11-27 | $0.01699 | $0.02391 | $0.01458 | $0.01499 | $2,169.12 | $8,240,897 |
| 2017-11-28 | $0.01497 | $0.02112 | $0.01488 | $0.02073 | $4,457.98 | $11,400,135 |
| 2017-11-29 | $0.02075 | $0.02651 | $0.01654 | $0.01691 | $6,721.61 | $9,296,194 |
| 2017-11-30 | $0.01712 | $0.02146 | $0.01587 | $0.01749 | $1,968.60 | $9,620,245 |