Credo CREDO
Xếp hạng #?
16:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04752 | $0.05491 | $0.02557 | $0.02737 | $310.35 | $15,051,746 |
| 2018-02-02 | $0.02728 | $0.04704 | $0.02688 | $0.04365 | $704.28 | $24,004,642 |
| 2018-02-03 | $0.04213 | $0.07035 | $0.03894 | $0.04115 | $17,574.80 | $22,627,219 |
| 2018-02-04 | $0.04105 | $0.04424 | $0.02791 | $0.04002 | $1,281.83 | $22,004,521 |
| 2018-02-05 | $0.03963 | $0.04031 | $0.01906 | $0.02090 | $2,953.73 | $11,493,836 |
| 2018-02-06 | $0.02098 | $0.03107 | $0.01806 | $0.03080 | $719.67 | $16,935,510 |
| 2018-02-07 | $0.02385 | $0.03283 | $0.01955 | $0.02629 | $514.84 | $14,455,773 |
| 2018-02-08 | $0.02624 | $0.03000 | $0.02139 | $0.02908 | $1,482.02 | $15,989,696 |
| 2018-02-09 | $0.02912 | $0.03785 | $0.02877 | $0.03696 | $36.21 | $20,324,987 |
| 2018-02-10 | $0.02494 | $0.05087 | $0.02410 | $0.04912 | $43.06 | $27,009,251 |
| 2018-02-11 | $0.04908 | $0.04908 | $0.04253 | $0.04253 | $1.95 | $23,387,169 |
| 2018-02-12 | $0.04280 | $0.04680 | $0.02211 | $0.02274 | $167.60 | $12,502,503 |
| 2018-02-13 | $0.02278 | $0.02587 | $0.02109 | $0.02526 | $611.38 | $13,892,684 |
| 2018-02-14 | $0.02519 | $0.02725 | $0.01680 | $0.01724 | $80.29 | $9,477,438 |
| 2018-02-15 | $0.01724 | $0.01857 | $0.01705 | $0.01844 | $13.13 | $10,138,353 |
| 2018-02-16 | $0.02524 | $0.1100 | $0.02265 | $0.02325 | $3,311.51 | $12,783,057 |
| 2018-02-17 | $0.02100 | $0.05655 | $0.02073 | $0.02555 | $712.07 | $14,048,468 |
| 2018-02-18 | $0.04648 | $0.04648 | $0.02451 | $0.03412 | $743.76 | $18,764,779 |
| 2018-02-19 | $0.03397 | $0.04355 | $0.02510 | $0.02824 | $2,342.73 | $15,527,952 |
| 2018-02-20 | $0.02826 | $0.03515 | $0.02647 | $0.03358 | $1,062.23 | $18,464,868 |
| 2018-02-21 | $0.03354 | $0.04138 | $0.02642 | $0.03405 | $1,987.17 | $18,724,087 |
| 2018-02-22 | $0.03402 | $0.03726 | $0.02541 | $0.03173 | $1,701.41 | $17,448,174 |
| 2018-02-23 | $0.03170 | $0.03382 | $0.02484 | $0.03139 | $631.40 | $17,262,695 |
| 2018-02-24 | $0.03135 | $0.03460 | $0.02430 | $0.02991 | $238.77 | $16,446,766 |
| 2018-02-25 | $0.02986 | $0.03016 | $0.009594 | $0.02547 | $1,771.89 | $14,004,367 |
| 2018-02-26 | $0.02550 | $0.02598 | $0.01716 | $0.01851 | $5,123.20 | $10,177,121 |
| 2018-02-27 | $0.01856 | $0.03139 | $0.007540 | $0.01858 | $1,493.90 | $10,215,888 |
| 2018-02-28 | $0.01856 | $0.02063 | $0.01280 | $0.01959 | $1,352.68 | $10,771,609 |