Credo CREDO
Xếp hạng #?
23:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04214 | $0.04317 | $0.03461 | $0.04069 | $1,531.88 | $22,373,485 |
| 2019-02-02 | $0.04061 | $0.04259 | $0.03301 | $0.04254 | $199.70 | $23,390,041 |
| 2019-02-03 | $0.04252 | $0.04336 | $0.03633 | $0.04301 | $725.63 | $23,650,320 |
| 2019-02-04 | $0.04303 | $0.04314 | $0.03726 | $0.04243 | $83.13 | $23,333,972 |
| 2019-02-05 | $0.04240 | $0.04253 | $0.03707 | $0.04083 | $1,102.70 | $22,450,306 |
| 2019-02-06 | $0.04084 | $0.04086 | $0.03669 | $0.03925 | $128.27 | $21,580,922 |
| 2019-02-07 | $0.03922 | $0.04029 | $0.03867 | $0.03867 | $373.25 | $21,265,917 |
| 2019-02-08 | $0.03872 | $0.04446 | $0.03499 | $0.04409 | $123.17 | $24,246,167 |
| 2019-02-09 | $0.04407 | $0.04432 | $0.04318 | $0.04360 | $76.58 | $23,974,995 |
| 2019-02-10 | $0.04358 | $0.04559 | $0.03790 | $0.04550 | $421.11 | $25,018,233 |
| 2019-02-11 | $0.04558 | $0.04558 | $0.02916 | $0.03736 | $5,929.25 | $20,544,710 |
| 2019-02-12 | $0.03690 | $0.04119 | $0.02900 | $0.03605 | $1,608.21 | $19,825,438 |
| 2019-02-13 | $0.03605 | $0.03661 | $0.02652 | $0.03600 | $374.34 | $19,798,138 |
| 2019-02-14 | $0.03597 | $0.04013 | $0.03430 | $0.03437 | $43,084.24 | $18,901,026 |
| 2019-02-15 | $0.03475 | $0.04038 | $0.03144 | $0.03750 | $59,769.69 | $20,619,783 |
| 2019-02-16 | $0.03730 | $0.04400 | $0.03687 | $0.04250 | $75,325.43 | $23,369,072 |
| 2019-02-17 | $0.04205 | $0.04413 | $0.03643 | $0.04105 | $70,734.99 | $22,574,953 |
| 2019-02-18 | $0.04124 | $0.04529 | $0.04034 | $0.04333 | $77,635.55 | $23,824,909 |
| 2019-02-19 | $0.04347 | $0.04460 | $0.03410 | $0.03921 | $60,134.91 | $21,560,483 |
| 2019-02-20 | $0.03908 | $0.04552 | $0.03812 | $0.04552 | $51,323.62 | $25,028,811 |
| 2019-02-21 | $0.04400 | $0.04400 | $0.03360 | $0.03428 | $45,385.73 | $18,849,313 |
| 2019-02-22 | $0.03433 | $0.04048 | $0.03305 | $0.03884 | $57,112.91 | $21,357,148 |
| 2019-02-23 | $0.03869 | $0.04434 | $0.03729 | $0.04400 | $63,523.00 | $24,195,888 |
| 2019-02-24 | $0.04403 | $0.04433 | $0.03268 | $0.03273 | $50,567.37 | $17,998,809 |
| 2019-02-25 | $0.03264 | $0.03469 | $0.03093 | $0.03319 | $49,577.92 | $18,250,054 |
| 2019-02-26 | $0.03301 | $0.03508 | $0.02742 | $0.03262 | $55,898.22 | $17,936,171 |
| 2019-02-27 | $0.03267 | $0.03453 | $0.03101 | $0.03301 | $77,619.65 | $18,151,073 |
| 2019-02-28 | $0.03314 | $0.03448 | $0.03168 | $0.03227 | $70,563.16 | $17,743,842 |