Credo CREDO
Xếp hạng #?
23:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01617 | $0.01617 | $0.002236 | $0.003205 | $0 | $1,762,145 |
| 2019-12-02 | $0.003205 | $0.003452 | $0.002425 | $0.002454 | $0 | $1,349,562 |
| 2019-12-03 | $0.002453 | $0.004211 | $0.002269 | $0.003975 | $0 | $2,185,653 |
| 2019-12-04 | $0.003972 | $0.005514 | $0.003540 | $0.004766 | $0 | $2,620,809 |
| 2019-12-05 | $0.004769 | $0.005452 | $0.002361 | $0.002492 | $0 | $1,370,339 |
| 2019-12-06 | $0.002492 | $0.002492 | $0.001347 | $0.001559 | $0 | $857,044 |
| 2019-12-07 | $0.001559 | $0.003145 | $0.001559 | $0.003080 | $0 | $1,693,904 |
| 2019-12-08 | $0.003080 | $0.003143 | $0.002296 | $0.002469 | $0 | $1,357,744 |
| 2019-12-09 | $0.002467 | $0.002695 | $0.002361 | $0.002514 | $0 | $1,382,573 |
| 2019-12-10 | $0.002513 | $0.003242 | $0.002185 | $0.003069 | $0 | $1,687,545 |
| 2019-12-11 | $0.003069 | $0.003346 | $0.002174 | $0.002267 | $0 | $1,246,620 |
| 2019-12-12 | $0.002267 | $0.002571 | $0.002267 | $0.002420 | $0 | $1,330,978 |
| 2019-12-13 | $0.002420 | $0.002803 | $0.002220 | $0.002763 | $0 | $1,519,185 |
| 2019-12-14 | $0.002760 | $0.002760 | $0.002306 | $0.002311 | $0 | $1,270,771 |
| 2019-12-15 | $0.002310 | $0.002641 | $0.002167 | $0.002641 | $0 | $1,452,084 |
| 2019-12-16 | $0.002641 | $0.002908 | $0.002359 | $0.002460 | $0 | $1,352,636 |
| 2019-12-17 | $0.002460 | $0.002934 | $0.002336 | $0.002496 | $0 | $1,372,742 |
| 2019-12-18 | $0.002496 | $0.002661 | $0.002394 | $0.002655 | $0 | $1,460,084 |
| 2019-12-19 | $0.002655 | $0.002787 | $0.002128 | $0.002384 | $0 | $1,310,866 |
| 2019-12-20 | $0.002384 | $0.003190 | $0.001818 | $0.003139 | $0 | $1,726,276 |
| 2019-12-21 | $0.003139 | $0.003199 | $0.002562 | $0.002592 | $0 | $1,425,273 |
| 2019-12-22 | $0.002592 | $0.002606 | $0.002242 | $0.002367 | $0 | $1,301,414 |
| 2019-12-23 | $0.002366 | $0.002767 | $0.002175 | $0.002183 | $0 | $1,200,489 |
| 2019-12-24 | $0.002187 | $0.002778 | $0.002147 | $0.002772 | $0 | $1,524,192 |
| 2019-12-25 | $0.002772 | $0.002834 | $0.002232 | $0.002522 | $0 | $1,386,772 |
| 2019-12-26 | $0.002522 | $0.003217 | $0.002341 | $0.003198 | $0 | $1,758,554 |
| 2019-12-27 | $0.003195 | $0.003311 | $0.002133 | $0.002133 | $0 | $1,173,154 |
| 2019-12-28 | $0.002134 | $0.002663 | $0.002082 | $0.002614 | $0 | $1,437,236 |
| 2019-12-29 | $0.002615 | $0.003133 | $0.002606 | $0.003008 | $0 | $1,653,933 |
| 2019-12-30 | $0.003008 | $0.003375 | $0.002923 | $0.003265 | $0 | $1,795,608 |
| 2019-12-31 | $0.003264 | $0.003352 | $0.002475 | $0.002480 | $0 | $1,363,807 |