Credo CREDO
Xếp hạng #?
16:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01745 | $0.02653 | $0.01387 | $0.02083 | $22,219.40 | $11,454,024 |
| 2017-12-02 | $0.02083 | $0.02675 | $0.01645 | $0.01830 | $2,399.19 | $10,065,163 |
| 2017-12-03 | $0.01831 | $0.02481 | $0.01755 | $0.01849 | $1,954.62 | $10,166,288 |
| 2017-12-04 | $0.01852 | $0.01887 | $0.01701 | $0.01865 | $2,228.65 | $10,253,226 |
| 2017-12-05 | $0.01866 | $0.01871 | $0.01806 | $0.01812 | $71.52 | $9,962,938 |
| 2017-12-06 | $0.01809 | $0.01815 | $0.01649 | $0.01683 | $901.70 | $9,253,083 |
| 2017-12-07 | $0.01677 | $0.01727 | $0.01593 | $0.01675 | $2,364.09 | $9,211,126 |
| 2017-12-08 | $0.01678 | $0.01835 | $0.01376 | $0.01797 | $2,660.55 | $9,879,519 |
| 2017-12-09 | $0.01797 | $0.02554 | $0.01797 | $0.02456 | $2,405.46 | $13,505,945 |
| 2017-12-10 | $0.02464 | $0.02464 | $0.01743 | $0.01750 | $572.15 | $9,621,400 |
| 2017-12-11 | $0.01752 | $0.03114 | $0.01750 | $0.02945 | $18,792.00 | $16,194,091 |
| 2017-12-12 | $0.02926 | $0.04480 | $0.02851 | $0.03404 | $3,937.17 | $18,716,884 |
| 2017-12-13 | $0.03406 | $0.03894 | $0.01815 | $0.03616 | $7,953.52 | $19,885,514 |
| 2017-12-14 | $0.03614 | $0.03856 | $0.03295 | $0.03853 | $14,100.00 | $21,187,602 |
| 2017-12-15 | $0.03857 | $0.04060 | $0.02540 | $0.04060 | $4,781.90 | $22,325,053 |
| 2017-12-16 | $0.04068 | $0.04294 | $0.02725 | $0.03119 | $8,519.25 | $17,149,033 |
| 2017-12-17 | $0.03127 | $0.06296 | $0.02832 | $0.05682 | $68,387.90 | $31,242,372 |
| 2017-12-18 | $0.05674 | $0.06754 | $0.04358 | $0.06501 | $14,684.60 | $35,746,315 |
| 2017-12-19 | $0.06485 | $0.06720 | $0.04006 | $0.05058 | $1,570.51 | $27,815,062 |
| 2017-12-20 | $0.05053 | $0.05132 | $0.04476 | $0.04791 | $265.89 | $26,344,817 |
| 2017-12-21 | $0.04796 | $0.05928 | $0.03842 | $0.05914 | $194.78 | $32,523,290 |
| 2017-12-22 | $0.05937 | $0.05964 | $0.01671 | $0.01803 | $899.78 | $9,911,853 |
| 2017-12-23 | $0.01817 | $0.05256 | $0.01817 | $0.03704 | $4,396.25 | $20,369,693 |
| 2017-12-24 | $0.03748 | $0.03748 | $0.03197 | $0.03633 | $27.58 | $19,977,950 |
| 2017-12-25 | $0.03651 | $0.04041 | $0.03610 | $0.03638 | $650.61 | $20,004,785 |
| 2017-12-26 | $0.03639 | $0.04045 | $0.03637 | $0.04045 | $42,597.40 | $22,245,374 |
| 2017-12-27 | $0.04055 | $0.04125 | $0.02415 | $0.03678 | $3,507.22 | $20,227,546 |
| 2017-12-28 | $0.03672 | $0.04919 | $0.01947 | $0.04919 | $3,853.99 | $27,048,953 |
| 2017-12-29 | $0.04949 | $0.05098 | $0.03836 | $0.03847 | $3,084.95 | $21,154,004 |
| 2017-12-30 | $0.03846 | $0.04975 | $0.02817 | $0.04730 | $5,099.12 | $26,007,403 |
| 2017-12-31 | $0.04688 | $0.04776 | $0.02319 | $0.02338 | $3,197.14 | $12,859,162 |