Credo CREDO
Xếp hạng #?
23:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02094 | $0.02364 | $0.01636 | $0.02259 | $1,185.53 | $12,424,004 |
| 2019-04-02 | $0.02260 | $0.03692 | $0.02077 | $0.03622 | $5,346.21 | $19,918,988 |
| 2019-04-03 | $0.03624 | $0.03673 | $0.01459 | $0.02176 | $1,044.08 | $11,963,323 |
| 2019-04-04 | $0.02178 | $0.04354 | $0.01993 | $0.02599 | $869.06 | $14,289,364 |
| 2019-04-05 | $0.02598 | $0.03024 | $0.02367 | $0.03017 | $1,765.93 | $16,591,986 |
| 2019-04-06 | $0.03018 | $0.03020 | $0.02096 | $0.02163 | $336.39 | $11,896,124 |
| 2019-04-07 | $0.02163 | $0.02877 | $0.01961 | $0.02747 | $758.73 | $15,105,625 |
| 2019-04-08 | $0.02751 | $0.03068 | $0.02300 | $0.02418 | $1,399.87 | $13,295,153 |
| 2019-04-09 | $0.02418 | $0.02450 | $0.01667 | $0.02282 | $481.24 | $12,547,990 |
| 2019-04-10 | $0.02282 | $0.02800 | $0.01265 | $0.02796 | $159.41 | $15,372,295 |
| 2019-04-11 | $0.02797 | $0.02809 | $0.01499 | $0.01570 | $60.61 | $8,631,377 |
| 2019-04-12 | $0.01569 | $0.02451 | $0.01551 | $0.02209 | $344.01 | $12,146,995 |
| 2019-04-13 | $0.02209 | $0.02738 | $0.01746 | $0.02714 | $67.66 | $14,923,959 |
| 2019-04-14 | $0.02714 | $0.05183 | $0.01800 | $0.05150 | $7,605.09 | $28,321,842 |
| 2019-04-15 | $0.05150 | $0.05178 | $0.005719 | $0.02639 | $399.97 | $14,510,117 |
| 2019-04-16 | $0.02639 | $0.03206 | $0.01074 | $0.01375 | $570.42 | $7,558,499 |
| 2019-04-17 | $0.01374 | $0.02467 | $0.008824 | $0.02454 | $64.93 | $13,495,995 |
| 2019-04-18 | $0.02455 | $0.02597 | $0.01247 | $0.02050 | $1,280.22 | $11,272,655 |
| 2019-04-19 | $0.02050 | $0.02697 | $0.01551 | $0.02642 | $2.40 | $14,528,749 |
| 2019-04-20 | $0.02642 | $0.02642 | $0.01206 | $0.01958 | $147.30 | $10,768,341 |
| 2019-04-21 | $0.01959 | $0.02495 | $0.01878 | $0.02120 | $84.74 | $11,657,570 |
| 2019-04-22 | $0.02119 | $0.02392 | $0.01198 | $0.01199 | $165.70 | $6,592,051 |
| 2019-04-23 | $0.01199 | $0.02617 | $0.01143 | $0.02134 | $13.13 | $11,736,618 |
| 2019-04-24 | $0.02214 | $0.02994 | $0.01870 | $0.02799 | $166.55 | $15,389,448 |
| 2019-04-25 | $0.02799 | $0.02813 | $0.01422 | $0.01517 | $306.08 | $8,339,924 |
| 2019-04-26 | $0.01517 | $0.01524 | $0.005716 | $0.009957 | $596.26 | $5,475,352 |
| 2019-04-27 | $0.009962 | $0.01692 | $0.007362 | $0.01602 | $274.45 | $8,809,962 |
| 2019-04-28 | $0.01602 | $0.01704 | $0.009522 | $0.009540 | $115.38 | $5,245,976 |
| 2019-04-29 | $0.009553 | $0.01286 | $0.009349 | $0.01151 | $59.01 | $6,328,232 |
| 2019-04-30 | $0.01151 | $0.01659 | $0.01022 | $0.01555 | $3.02 | $8,548,069 |