CEDEX Coin CEDEX
Xếp hạng #?
15:44:03 08/01/2021
CEDEX Coin (CEDEX)
Không theo dõi
Lịch sử giá CEDEX Coin (CEDEX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.09908 | $0.1012 | $0.08559 | $0.08559 | $1,463.94 | $0 |
| 2018-09-02 | $0.08560 | $0.08668 | $0.08438 | $0.08548 | $298.19 | $0 |
| 2018-09-03 | $0.08493 | $0.08510 | $0.08336 | $0.08388 | $250.81 | $0 |
| 2018-09-04 | $0.08389 | $0.09676 | $0.08372 | $0.09481 | $279.31 | $0 |
| 2018-09-05 | $0.09474 | $0.1162 | $0.07966 | $0.07966 | $1,074.23 | $0 |
| 2018-09-06 | $0.07967 | $0.5730 | $0.07466 | $0.1839 | $7,799.22 | $0 |
| 2018-09-07 | $0.1842 | $0.3204 | $0.07211 | $0.07213 | $4,517.53 | $0 |
| 2018-09-08 | $0.07213 | $0.1928 | $0.07185 | $0.09736 | $3,114.68 | $0 |
| 2018-09-09 | $0.09697 | $0.09781 | $0.06274 | $0.09252 | $815.87 | $0 |
| 2018-09-10 | $0.09258 | $0.1085 | $0.06570 | $0.09180 | $3,897.27 | $0 |
| 2018-09-11 | $0.09588 | $0.1698 | $0.08784 | $0.1590 | $2,078.70 | $0 |
| 2018-09-12 | $0.1589 | $0.1594 | $0.08582 | $0.09532 | $2,551.79 | $0 |
| 2018-09-13 | $0.09542 | $0.1151 | $0.06259 | $0.08481 | $10,664.00 | $0 |
| 2018-09-14 | $0.08449 | $0.1094 | $0.04441 | $0.04454 | $4,160.88 | $0 |
| 2018-09-15 | $0.09193 | $0.09353 | $0.04871 | $0.05800 | $4,036.50 | $0 |
| 2018-09-16 | $0.05802 | $0.07121 | $0.05292 | $0.07058 | $2,428.12 | $0 |
| 2018-09-17 | $0.05748 | $0.07197 | $0.05642 | $0.05737 | $884.50 | $0 |
| 2018-09-18 | $0.05736 | $0.08307 | $0.05675 | $0.08199 | $1,134.57 | $0 |
| 2018-09-19 | $0.08185 | $0.09221 | $0.07194 | $0.07561 | $828.34 | $0 |
| 2018-09-20 | $0.07559 | $0.1094 | $0.06668 | $0.1092 | $1,008.44 | $0 |
| 2018-09-21 | $0.1092 | $0.1241 | $0.1076 | $0.1230 | $1,070.57 | $0 |
| 2018-09-22 | $0.1234 | $0.1256 | $0.08844 | $0.08896 | $537.46 | $0 |
| 2018-09-23 | $0.08901 | $0.1224 | $0.08879 | $0.1221 | $563.37 | $0 |
| 2018-09-24 | $0.1223 | $0.1226 | $0.09692 | $0.1098 | $1,221.84 | $0 |
| 2018-09-25 | $0.1099 | $0.1115 | $0.07250 | $0.07656 | $2,328.38 | $0 |
| 2018-09-26 | $0.07669 | $0.1094 | $0.07327 | $0.09082 | $368.45 | $0 |
| 2018-09-27 | $0.09078 | $0.1068 | $0.08061 | $0.08908 | $1,128.53 | $0 |
| 2018-09-28 | $0.08914 | $0.1042 | $0.07071 | $0.07141 | $2,226.24 | $0 |
| 2018-09-29 | $0.07127 | $0.09869 | $0.06922 | $0.09759 | $150.92 | $0 |
| 2018-09-30 | $0.09748 | $0.09997 | $0.09633 | $0.09818 | $509.15 | $0 |