Credo CREDO
Xếp hạng #?
23:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03217 | $0.03472 | $0.03149 | $0.03198 | $78,511.80 | $17,586,584 |
| 2019-03-02 | $0.03205 | $0.03606 | $0.03136 | $0.03266 | $65,817.67 | $17,957,692 |
| 2019-03-03 | $0.03248 | $0.03277 | $0.02984 | $0.03063 | $79,879.47 | $16,842,834 |
| 2019-03-04 | $0.03062 | $0.03203 | $0.02992 | $0.03038 | $63,307.00 | $16,707,062 |
| 2019-03-05 | $0.03046 | $0.03257 | $0.02915 | $0.03172 | $78,120.69 | $17,442,448 |
| 2019-03-06 | $0.03194 | $0.03266 | $0.03082 | $0.03266 | $77,871.44 | $17,957,155 |
| 2019-03-07 | $0.03253 | $0.03279 | $0.03008 | $0.03124 | $69,676.93 | $17,177,791 |
| 2019-03-08 | $0.03125 | $0.03130 | $0.02906 | $0.02940 | $67,936.99 | $16,166,730 |
| 2019-03-09 | $0.02975 | $0.03252 | $0.02964 | $0.03156 | $59,972.78 | $17,355,913 |
| 2019-03-10 | $0.03148 | $0.03312 | $0.03014 | $0.03094 | $77,877.37 | $17,012,518 |
| 2019-03-11 | $0.03076 | $0.03266 | $0.03026 | $0.03089 | $72,594.26 | $16,984,605 |
| 2019-03-12 | $0.03085 | $0.03353 | $0.03031 | $0.03114 | $65,725.57 | $17,123,505 |
| 2019-03-13 | $0.03124 | $0.03294 | $0.03041 | $0.03189 | $74,962.28 | $17,535,775 |
| 2019-03-14 | $0.03196 | $0.03410 | $0.03086 | $0.03168 | $69,719.56 | $17,422,697 |
| 2019-03-15 | $0.03170 | $0.03486 | $0.02954 | $0.03424 | $80,175.63 | $18,829,792 |
| 2019-03-16 | $0.03418 | $0.03513 | $0.03159 | $0.03241 | $109,518 | $17,824,692 |
| 2019-03-17 | $0.03274 | $0.08353 | $0.03046 | $0.03127 | $15,225.78 | $17,196,100 |
| 2019-03-18 | $0.03121 | $0.03523 | $0.02805 | $0.02957 | $34.37 | $16,259,492 |
| 2019-03-19 | $0.02954 | $0.03043 | $0.02814 | $0.03039 | $429.36 | $16,711,121 |
| 2019-03-20 | $0.03041 | $0.04991 | $0.02993 | $0.04988 | $1,255.40 | $27,431,115 |
| 2019-03-21 | $0.04928 | $0.04929 | $0.02510 | $0.02530 | $1,004.50 | $13,911,981 |
| 2019-03-22 | $0.02480 | $0.02741 | $0.02475 | $0.02595 | $597.65 | $14,271,168 |
| 2019-03-23 | $0.02553 | $0.04254 | $0.02552 | $0.03425 | $62.92 | $18,834,366 |
| 2019-03-24 | $0.03424 | $0.03425 | $0.02497 | $0.03349 | $298.07 | $18,417,943 |
| 2019-03-25 | $0.03352 | $0.03353 | $0.02356 | $0.03049 | $1,008.57 | $16,764,200 |
| 2019-03-26 | $0.03127 | $0.03231 | $0.01899 | $0.02606 | $1,243.12 | $14,330,364 |
| 2019-03-27 | $0.02607 | $0.02634 | $0.01658 | $0.01777 | $564.57 | $9,770,755 |
| 2019-03-28 | $0.01777 | $0.02293 | $0.01667 | $0.02291 | $1.85 | $12,599,186 |
| 2019-03-29 | $0.02291 | $0.03430 | $0.007984 | $0.02550 | $29,384.75 | $14,020,754 |
| 2019-03-30 | $0.02551 | $0.04152 | $0.01159 | $0.04104 | $8,618.88 | $22,569,336 |
| 2019-03-31 | $0.04104 | $0.04876 | $0.01630 | $0.02095 | $307.45 | $11,519,358 |