Credo CREDO
Xếp hạng #?
23:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02934 | $0.05270 | $0.02730 | $0.03981 | $4,998.47 | $21,892,903 |
| 2019-01-02 | $0.04002 | $0.04951 | $0.03384 | $0.03812 | $2,551.63 | $20,963,221 |
| 2019-01-03 | $0.03810 | $0.04740 | $0.03006 | $0.03645 | $4,093.83 | $20,045,088 |
| 2019-01-04 | $0.03646 | $0.04508 | $0.03573 | $0.03787 | $1,074.32 | $20,823,817 |
| 2019-01-05 | $0.03780 | $0.04172 | $0.03600 | $0.04048 | $665.61 | $22,258,056 |
| 2019-01-06 | $0.04046 | $0.05118 | $0.03670 | $0.05081 | $856.55 | $27,939,570 |
| 2019-01-07 | $0.05086 | $0.05128 | $0.03639 | $0.03652 | $1,393.27 | $20,079,485 |
| 2019-01-08 | $0.03650 | $0.04306 | $0.03413 | $0.03513 | $1,241.40 | $19,317,104 |
| 2019-01-09 | $0.03514 | $0.04009 | $0.03511 | $0.03620 | $592.03 | $19,906,047 |
| 2019-01-10 | $0.03620 | $0.04155 | $0.02745 | $0.03154 | $1,391.82 | $17,341,630 |
| 2019-01-11 | $0.03146 | $0.03187 | $0.02354 | $0.02670 | $3,088.60 | $14,679,902 |
| 2019-01-12 | $0.02671 | $0.04425 | $0.02328 | $0.04409 | $5,684.82 | $24,242,845 |
| 2019-01-13 | $0.04404 | $0.04420 | $0.04029 | $0.04047 | $423.49 | $22,253,672 |
| 2019-01-14 | $0.04050 | $0.05048 | $0.03029 | $0.05031 | $2,375.02 | $27,664,906 |
| 2019-01-15 | $0.05031 | $0.05080 | $0.03831 | $0.04684 | $174.87 | $25,757,452 |
| 2019-01-16 | $0.04679 | $0.04769 | $0.04346 | $0.04389 | $216.43 | $24,135,671 |
| 2019-01-17 | $0.04385 | $0.04954 | $0.04081 | $0.04808 | $2,135.06 | $26,436,880 |
| 2019-01-18 | $0.04804 | $0.04810 | $0.03644 | $0.04418 | $696.47 | $24,295,897 |
| 2019-01-19 | $0.04442 | $0.04457 | $0.03608 | $0.04361 | $321.91 | $23,980,121 |
| 2019-01-20 | $0.04358 | $0.04970 | $0.04344 | $0.04417 | $5,361.55 | $24,290,465 |
| 2019-01-21 | $0.04416 | $0.04427 | $0.03510 | $0.04277 | $522.26 | $23,518,900 |
| 2019-01-22 | $0.04272 | $0.04367 | $0.03569 | $0.04333 | $3,839.93 | $23,828,628 |
| 2019-01-23 | $0.04331 | $0.04586 | $0.04331 | $0.04502 | $1,637.27 | $24,755,126 |
| 2019-01-24 | $0.04506 | $0.04520 | $0.03736 | $0.04495 | $59.12 | $24,719,343 |
| 2019-01-25 | $0.04501 | $0.04511 | $0.03529 | $0.04363 | $2,015.21 | $23,991,561 |
| 2019-01-26 | $0.04363 | $0.04369 | $0.03591 | $0.04074 | $620.25 | $22,404,688 |
| 2019-01-27 | $0.04074 | $0.04464 | $0.04048 | $0.04350 | $3,566.14 | $23,921,879 |
| 2019-01-28 | $0.04346 | $0.04361 | $0.004206 | $0.04086 | $8.72 | $22,466,481 |
| 2019-01-29 | $0.04088 | $0.04098 | $0.03912 | $0.03917 | $172.53 | $21,538,602 |
| 2019-01-30 | $0.03910 | $0.04177 | $0.03806 | $0.04171 | $71.32 | $22,933,569 |
| 2019-01-31 | $0.04171 | $0.04847 | $0.03139 | $0.04211 | $2,530.31 | $23,155,483 |