Credo CREDO
Xếp hạng #?
23:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02948 | $0.03603 | $0.02653 | $0.03533 | $2,154.02 | $19,430,206 |
| 2018-12-02 | $0.03518 | $0.04713 | $0.02881 | $0.02884 | $7,425.18 | $15,858,937 |
| 2018-12-03 | $0.02882 | $0.05482 | $0.02872 | $0.03815 | $4,129.59 | $20,979,893 |
| 2018-12-04 | $0.03808 | $0.05066 | $0.03126 | $0.03192 | $2,282.11 | $17,554,658 |
| 2018-12-05 | $0.03199 | $0.04345 | $0.03078 | $0.03078 | $1,308.32 | $16,923,758 |
| 2018-12-06 | $0.03074 | $0.03899 | $0.02712 | $0.02712 | $690.06 | $14,911,297 |
| 2018-12-07 | $0.02707 | $0.04324 | $0.02540 | $0.04201 | $6,224.55 | $23,103,161 |
| 2018-12-08 | $0.04195 | $0.04662 | $0.02812 | $0.02985 | $2,379.41 | $16,416,537 |
| 2018-12-09 | $0.02937 | $0.04744 | $0.02936 | $0.04556 | $2,768.25 | $25,053,583 |
| 2018-12-10 | $0.04548 | $0.04608 | $0.03440 | $0.03804 | $547.43 | $20,919,691 |
| 2018-12-11 | $0.03901 | $0.04483 | $0.03337 | $0.03779 | $2,336.33 | $20,780,361 |
| 2018-12-12 | $0.03775 | $0.05879 | $0.03750 | $0.05797 | $5,937.40 | $31,879,321 |
| 2018-12-13 | $0.05801 | $0.05805 | $0.04214 | $0.05181 | $903.84 | $28,487,987 |
| 2018-12-14 | $0.05192 | $0.05223 | $0.03836 | $0.04663 | $4,217.81 | $25,639,893 |
| 2018-12-15 | $0.04665 | $0.04696 | $0.03411 | $0.03828 | $175.49 | $21,049,447 |
| 2018-12-16 | $0.03826 | $0.04923 | $0.03232 | $0.03658 | $3,085.78 | $20,115,747 |
| 2018-12-17 | $0.03664 | $0.04600 | $0.02804 | $0.04519 | $1,460.74 | $24,847,794 |
| 2018-12-18 | $0.04517 | $0.05069 | $0.03056 | $0.05056 | $2,190.45 | $27,801,847 |
| 2018-12-19 | $0.05080 | $0.05732 | $0.03194 | $0.04408 | $2,601.42 | $24,237,141 |
| 2018-12-20 | $0.04400 | $0.06062 | $0.03943 | $0.04231 | $1,384.26 | $23,265,024 |
| 2018-12-21 | $0.04777 | $0.05900 | $0.04196 | $0.05168 | $1,544.90 | $28,415,902 |
| 2018-12-22 | $0.05138 | $0.05237 | $0.04082 | $0.04838 | $561.21 | $26,605,356 |
| 2018-12-23 | $0.04841 | $0.06201 | $0.04651 | $0.06131 | $2,496.51 | $33,716,060 |
| 2018-12-24 | $0.06131 | $0.06788 | $0.04604 | $0.04744 | $4,704.63 | $26,089,599 |
| 2018-12-25 | $0.04775 | $0.05260 | $0.02755 | $0.02858 | $3,477.10 | $15,718,195 |
| 2018-12-26 | $0.02857 | $0.05414 | $0.02839 | $0.05271 | $133.42 | $28,986,976 |
| 2018-12-27 | $0.05283 | $0.05851 | $0.04172 | $0.04622 | $4,413.72 | $25,415,401 |
| 2018-12-28 | $0.04630 | $0.06384 | $0.03524 | $0.03800 | $13,752.28 | $20,898,372 |
| 2018-12-29 | $0.03814 | $0.06239 | $0.03722 | $0.03902 | $1,666.72 | $21,456,880 |
| 2018-12-30 | $0.03886 | $0.05466 | $0.03259 | $0.03776 | $3,903.50 | $20,762,802 |
| 2018-12-31 | $0.03782 | $0.04279 | $0.02916 | $0.02934 | $6,027.11 | $16,133,480 |