CEDEX Coin CEDEX
Xếp hạng #?
15:44:03 08/01/2021
CEDEX Coin (CEDEX)
Không theo dõi
Lịch sử giá CEDEX Coin (CEDEX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05090 | $0.05446 | $0.04568 | $0.04862 | $1,273.90 | $0 |
| 2018-12-02 | $0.04842 | $0.05403 | $0.04496 | $0.04749 | $390.10 | $0 |
| 2018-12-03 | $0.04747 | $0.05062 | $0.04066 | $0.04838 | $2,816.68 | $0 |
| 2018-12-04 | $0.04828 | $0.05236 | $0.04277 | $0.04969 | $1,359.49 | $0 |
| 2018-12-05 | $0.04977 | $0.04991 | $0.04096 | $0.04135 | $1,263.19 | $0 |
| 2018-12-06 | $0.04129 | $0.04199 | $0.03575 | $0.03811 | $253.08 | $0 |
| 2018-12-07 | $0.03804 | $0.03841 | $0.03314 | $0.03719 | $1,703.70 | $0 |
| 2018-12-08 | $0.03713 | $0.03867 | $0.03226 | $0.03429 | $852.08 | $0 |
| 2018-12-09 | $0.03416 | $0.03638 | $0.03377 | $0.03494 | $289.73 | $0 |
| 2018-12-10 | $0.03487 | $0.03634 | $0.03385 | $0.03536 | $1,063.29 | $0 |
| 2018-12-11 | $0.03532 | $0.03862 | $0.03435 | $0.03815 | $15.68 | $0 |
| 2018-12-12 | $0.03811 | $0.04046 | $0.03698 | $0.03990 | $499.43 | $0 |
| 2018-12-13 | $0.03993 | $0.03995 | $0.03579 | $0.03614 | $135.49 | $0 |
| 2018-12-14 | $0.03621 | $0.03644 | $0.03130 | $0.03418 | $751.97 | $0 |
| 2018-12-15 | $0.03418 | $0.03458 | $0.03110 | $0.03232 | $29.16 | $0 |
| 2018-12-16 | $0.03232 | $0.04074 | $0.03232 | $0.03753 | $963.79 | $0 |
| 2018-12-17 | $0.03759 | $0.03831 | $0.03518 | $0.03683 | $591.47 | $0 |
| 2018-12-18 | $0.03682 | $0.03831 | $0.03205 | $0.03641 | $1,927.67 | $0 |
| 2018-12-19 | $0.03658 | $0.03765 | $0.03078 | $0.03207 | $3,828.45 | $0 |
| 2018-12-20 | $0.03202 | $0.03305 | $0.02339 | $0.02878 | $6,822.68 | $0 |
| 2018-12-21 | $0.02873 | $0.02873 | $0.01836 | $0.02178 | $9,540.98 | $0 |
| 2018-12-22 | $0.02176 | $0.02194 | $0.01314 | $0.01857 | $5,357.36 | $0 |
| 2018-12-23 | $0.01858 | $0.02326 | $0.01858 | $0.02175 | $3,999.48 | $0 |
| 2018-12-24 | $0.02175 | $0.02829 | $0.02175 | $0.02268 | $1,568.53 | $0 |
| 2018-12-25 | $0.02283 | $0.03874 | $0.002562 | $0.02593 | $6,966.79 | $0 |
| 2018-12-26 | $0.02595 | $0.03626 | $0.02506 | $0.03163 | $1,360.92 | $0 |
| 2018-12-27 | $0.03166 | $0.03305 | $0.02507 | $0.02679 | $563.71 | $0 |
| 2018-12-28 | $0.02684 | $0.03775 | $0.02655 | $0.03189 | $810.76 | $0 |
| 2018-12-29 | $0.03203 | $0.04204 | $0.02694 | $0.03957 | $5,165.62 | $0 |
| 2018-12-30 | $0.03941 | $0.04002 | $0.03820 | $0.03998 | $279.70 | $0 |
| 2018-12-31 | $0.04004 | $0.04007 | $0.03049 | $0.03067 | $457.68 | $0 |