Credo CREDO
Xếp hạng #?
23:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01553 | $0.01775 | $0.007716 | $0.01338 | $199.28 | $7,358,114 |
| 2019-05-02 | $0.01335 | $0.01469 | $0.005144 | $0.01067 | $1,927.72 | $5,869,489 |
| 2019-05-03 | $0.01067 | $0.01104 | $0.005585 | $0.008823 | $317.82 | $4,851,624 |
| 2019-05-04 | $0.008823 | $0.01096 | $0.006882 | $0.008759 | $48.04 | $4,816,503 |
| 2019-05-05 | $0.008755 | $0.01072 | $0.007056 | $0.01035 | $173.73 | $5,692,418 |
| 2019-05-06 | $0.01035 | $0.02132 | $0.008324 | $0.01555 | $1,021.96 | $8,548,608 |
| 2019-05-07 | $0.01553 | $0.01620 | $0.01026 | $0.01026 | $4.84 | $5,643,245 |
| 2019-05-08 | $0.01026 | $0.02789 | $0.009758 | $0.01468 | $448.42 | $8,074,778 |
| 2019-05-09 | $0.01468 | $0.01468 | $0.006815 | $0.009346 | $379.83 | $5,139,339 |
| 2019-05-10 | $0.009344 | $0.01136 | $0.006842 | $0.008212 | $134.38 | $4,515,516 |
| 2019-05-11 | $0.008212 | $0.02602 | $0.008170 | $0.01367 | $878.90 | $7,517,848 |
| 2019-05-12 | $0.01368 | $0.04200 | $0.005454 | $0.007620 | $991.49 | $4,189,913 |
| 2019-05-13 | $0.007620 | $0.02742 | $0.005718 | $0.008850 | $22.96 | $4,866,465 |
| 2019-05-14 | $0.008852 | $0.02791 | $0.008828 | $0.009283 | $73.80 | $5,104,694 |
| 2019-05-15 | $0.009280 | $0.02697 | $0.007955 | $0.01092 | $166.95 | $6,007,284 |
| 2019-05-16 | $0.01092 | $0.03138 | $0.009421 | $0.02915 | $158.79 | $16,028,775 |
| 2019-05-17 | $0.02915 | $0.02977 | $0.01230 | $0.01402 | $38.82 | $7,707,439 |
| 2019-05-18 | $0.01402 | $0.04794 | $0.01004 | $0.04306 | $733.82 | $23,677,730 |
| 2019-05-19 | $0.04308 | $0.04693 | $0.003785 | $0.02005 | $22.07 | $11,026,444 |
| 2019-05-20 | $0.02004 | $0.02741 | $0.01124 | $0.01203 | $18.56 | $6,612,562 |
| 2019-05-21 | $0.01201 | $0.02976 | $0.009080 | $0.02397 | $352.35 | $13,182,690 |
| 2019-05-22 | $0.02397 | $0.02399 | $0.003332 | $0.004284 | $18.94 | $2,355,792 |
| 2019-05-23 | $0.004283 | $0.01965 | $0.004241 | $0.01910 | $40.64 | $10,502,159 |
| 2019-05-24 | $0.01925 | $0.01961 | $0.009015 | $0.009042 | $7.70 | $4,971,905 |
| 2019-05-25 | $0.009042 | $0.01300 | $0.003405 | $0.008981 | $124.46 | $4,938,755 |
| 2019-05-26 | $0.008981 | $0.01300 | $0.006206 | $0.01295 | $326.41 | $7,120,024 |
| 2019-05-27 | $0.01294 | $0.01360 | $0.007929 | $0.01147 | $110.63 | $6,306,603 |
| 2019-05-28 | $0.01146 | $0.02962 | $0.006898 | $0.02695 | $397.19 | $14,821,706 |
| 2019-05-29 | $0.02695 | $0.02918 | $0.008553 | $0.01390 | $6.13 | $7,642,755 |
| 2019-05-30 | $0.01390 | $0.01511 | $0.01184 | $0.01392 | $1.05 | $7,656,095 |
| 2019-05-31 | $0.01392 | $0.01979 | $0.01231 | $0.01251 | $168.08 | $6,880,733 |