CEDEX Coin CEDEX
Xếp hạng #?
15:44:03 08/01/2021
CEDEX Coin (CEDEX)
Không theo dõi
Lịch sử giá CEDEX Coin (CEDEX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1277 | $0.1486 | $0.1277 | $0.1428 | $515.70 | $0 |
| 2018-11-02 | $0.1428 | $0.1482 | $0.1311 | $0.1311 | $598.58 | $0 |
| 2018-11-03 | $0.1311 | $0.1599 | $0.1311 | $0.1458 | $570.55 | $0 |
| 2018-11-04 | $0.1487 | $0.1598 | $0.1299 | $0.1355 | $345.29 | $0 |
| 2018-11-05 | $0.1355 | $0.1672 | $0.1041 | $0.1256 | $1,932.07 | $0 |
| 2018-11-06 | $0.1254 | $0.1743 | $0.1252 | $0.1740 | $834.45 | $0 |
| 2018-11-07 | $0.1746 | $0.1769 | $0.1358 | $0.1720 | $652.32 | $0 |
| 2018-11-08 | $0.1719 | $0.1728 | $0.1349 | $0.1678 | $321.86 | $0 |
| 2018-11-09 | $0.1677 | $0.1682 | $0.1347 | $0.1670 | $843.28 | $0 |
| 2018-11-10 | $0.1669 | $0.1674 | $0.1274 | $0.1274 | $4,348.48 | $0 |
| 2018-11-11 | $0.1272 | $0.1380 | $0.1171 | $0.1365 | $1,131.83 | $0 |
| 2018-11-12 | $0.1363 | $0.1373 | $0.1345 | $0.1352 | $799.24 | $0 |
| 2018-11-13 | $0.1353 | $0.1355 | $0.1037 | $0.1298 | $3,009.13 | $0 |
| 2018-11-14 | $0.1297 | $0.1297 | $0.08276 | $0.09937 | $4,047.16 | $0 |
| 2018-11-15 | $0.09976 | $0.1011 | $0.06798 | $0.07227 | $6,243.74 | $0 |
| 2018-11-16 | $0.07246 | $0.08833 | $0.07041 | $0.08746 | $638.70 | $0 |
| 2018-11-17 | $0.08740 | $0.08775 | $0.07107 | $0.07999 | $3,208.91 | $0 |
| 2018-11-18 | $0.07997 | $0.08127 | $0.06971 | $0.08074 | $5,287.34 | $0 |
| 2018-11-19 | $0.08090 | $0.08090 | $0.03856 | $0.06149 | $8,315.56 | $0 |
| 2018-11-20 | $0.06126 | $0.06230 | $0.03884 | $0.03912 | $1,126.05 | $0 |
| 2018-11-21 | $0.03924 | $0.05760 | $0.02594 | $0.05752 | $8,689.85 | $0 |
| 2018-11-22 | $0.05748 | $0.05760 | $0.04479 | $0.05338 | $2,946.89 | $0 |
| 2018-11-23 | $0.05301 | $0.08638 | $0.05057 | $0.08590 | $985.50 | $0 |
| 2018-11-24 | $0.08584 | $0.08886 | $0.07013 | $0.08155 | $743.42 | $0 |
| 2018-11-25 | $0.08130 | $0.08148 | $0.04570 | $0.05246 | $886.77 | $0 |
| 2018-11-26 | $0.05230 | $0.07072 | $0.04239 | $0.04377 | $1,459.60 | $0 |
| 2018-11-27 | $0.04371 | $0.06788 | $0.03151 | $0.06057 | $3,225.40 | $0 |
| 2018-11-28 | $0.06072 | $0.07295 | $0.04419 | $0.06954 | $892.99 | $0 |
| 2018-11-29 | $0.06975 | $0.07191 | $0.03566 | $0.03638 | $2,913.66 | $0 |
| 2018-11-30 | $0.03632 | $0.09030 | $0.03576 | $0.05052 | $1,052.67 | $0 |