Credo CREDO
Xếp hạng #?
23:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.006258 | $0.007318 | $0.003463 | $0.003513 | $0.7991 | $1,931,500 |
| 2019-11-02 | $0.003512 | $0.006994 | $0.003487 | $0.006955 | $0.002974 | $3,824,312 |
| 2019-11-03 | $0.006953 | $0.007351 | $0.006950 | $0.007320 | $0.003131 | $4,025,129 |
| 2019-11-04 | $0.007324 | $0.007484 | $0.007080 | $0.007436 | $0.003180 | $4,089,158 |
| 2019-11-05 | $0.007436 | $0.007625 | $0.007309 | $0.007578 | $0.003241 | $4,167,290 |
| 2019-11-06 | $0.007578 | $0.007748 | $0.007546 | $0.007677 | $0.003283 | $4,221,296 |
| 2019-11-07 | $0.007680 | $0.007683 | $0.007455 | $0.007511 | $0.003212 | $4,130,100 |
| 2019-11-08 | $0.007507 | $0.007525 | $0.007240 | $0.007303 | $0.003123 | $4,015,842 |
| 2019-11-09 | $0.007304 | $0.007854 | $0.007291 | $0.007393 | $0.003162 | $4,065,316 |
| 2019-11-10 | $0.007392 | $0.007594 | $0.006917 | $0.007299 | $0.003122 | $4,013,794 |
| 2019-11-11 | $0.007299 | $0.007372 | $0.006816 | $0.006835 | $0.002923 | $3,758,484 |
| 2019-11-12 | $0.006838 | $0.007369 | $0.006830 | $0.007085 | $0.003030 | $3,895,853 |
| 2019-11-13 | $0.007079 | $0.007181 | $0.007012 | $0.007084 | $0.003030 | $3,895,399 |
| 2019-11-14 | $0.007080 | $0.007418 | $0.007066 | $0.007409 | $0.003169 | $4,074,347 |
| 2019-11-15 | $0.007396 | $0.007414 | $0.007207 | $0.007223 | $0.003089 | $3,971,664 |
| 2019-11-16 | $0.007228 | $0.007302 | $0.007153 | $0.007176 | $0.003069 | $3,945,796 |
| 2019-11-17 | $0.007176 | $0.007443 | $0.007162 | $0.007337 | $0.003138 | $4,034,830 |
| 2019-11-18 | $0.007335 | $0.007365 | $0.007127 | $0.007209 | $0.003083 | $3,964,051 |
| 2019-11-19 | $0.007209 | $0.007985 | $0.007002 | $0.007087 | $0.003031 | $3,897,147 |
| 2019-11-20 | $0.007087 | $0.007327 | $0.006955 | $0.007025 | $0.003004 | $3,862,871 |
| 2019-11-21 | $0.007031 | $0.007062 | $0.006429 | $0.006499 | $0.002779 | $3,573,510 |
| 2019-11-22 | $0.006499 | $0.006562 | $0.002817 | $0.002817 | $0 | $1,548,863 |
| 2019-11-23 | $0.002815 | $0.003396 | $0.001981 | $0.002007 | $0 | $1,103,716 |
| 2019-11-24 | $0.002007 | $0.002483 | $0.001788 | $0.002301 | $0 | $1,265,352 |
| 2019-11-25 | $0.002299 | $0.002506 | $0.001871 | $0.002426 | $0 | $1,333,921 |
| 2019-11-26 | $0.002426 | $0.004279 | $0.002424 | $0.003583 | $0 | $1,970,486 |
| 2019-11-27 | $0.003588 | $0.003890 | $0.003112 | $0.003477 | $0 | $1,911,981 |
| 2019-11-28 | $0.003479 | $0.01191 | $0.003062 | $0.009212 | $0 | $5,065,521 |
| 2019-11-29 | $0.009225 | $0.03354 | $0.002500 | $0.005650 | $0 | $3,106,761 |
| 2019-11-30 | $0.005650 | $0.01719 | $0.001592 | $0.01617 | $0 | $8,890,706 |