CEDEX Coin CEDEX
Xếp hạng #?
15:44:03 08/01/2021
CEDEX Coin (CEDEX)
Không theo dõi
Lịch sử giá CEDEX Coin (CEDEX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02484 | $0.03023 | $0.02463 | $0.03011 | $169.17 | $0 |
| 2019-03-02 | $0.03008 | $0.03026 | $0.02563 | $0.02828 | $381.28 | $0 |
| 2019-03-03 | $0.02838 | $0.02926 | $0.02424 | $0.02788 | $1,173.33 | $0 |
| 2019-03-04 | $0.02786 | $0.03100 | $0.02546 | $0.03097 | $314.79 | $0 |
| 2019-03-05 | $0.03105 | $0.03250 | $0.03091 | $0.03233 | $0 | $0 |
| 2019-03-06 | $0.03233 | $0.03233 | $0.03233 | $0.03233 | $0 | $0 |
| 2019-03-07 | $0.03233 | $0.03476 | $0.03185 | $0.03189 | $108.16 | $0 |
| 2019-03-08 | $0.03195 | $0.03488 | $0.03116 | $0.03119 | $151.90 | $0 |
| 2019-03-09 | $0.03114 | $0.03213 | $0.03016 | $0.03032 | $19.71 | $0 |
| 2019-03-10 | $0.03040 | $0.03420 | $0.02985 | $0.03165 | $467.90 | $0 |
| 2019-03-11 | $0.03166 | $0.03177 | $0.02731 | $0.03012 | $271.97 | $0 |
| 2019-03-12 | $0.03014 | $0.03115 | $0.02681 | $0.02689 | $174.50 | $0 |
| 2019-03-13 | $0.02690 | $0.02690 | $0.02656 | $0.02665 | $0 | $0 |
| 2019-03-14 | $0.02665 | $0.02766 | $0.02659 | $0.02736 | $123.13 | $0 |
| 2019-03-15 | $0.02733 | $0.03184 | $0.02733 | $0.02754 | $446.00 | $0 |
| 2019-03-16 | $0.02758 | $0.03051 | $0.02758 | $0.03044 | $303.13 | $0 |
| 2019-03-17 | $0.03041 | $0.03043 | $0.02978 | $0.03004 | $0 | $0 |
| 2019-03-18 | $0.03004 | $0.03004 | $0.03004 | $0.03004 | $0 | $0 |
| 2019-03-19 | $0.03004 | $0.03004 | $0.02717 | $0.02756 | $285.51 | $0 |
| 2019-03-20 | $0.02757 | $0.03009 | $0.02723 | $0.03007 | $137.80 | $0 |
| 2019-03-21 | $0.03007 | $0.03014 | $0.02992 | $0.03007 | $0 | $0 |
| 2019-03-22 | $0.03007 | $0.1388 | $0.02336 | $0.02344 | $499.41 | $0 |
| 2019-03-23 | $0.02341 | $0.03965 | $0.02338 | $0.03839 | $596.48 | $0 |
| 2019-03-24 | $0.03840 | $0.03842 | $0.03145 | $0.03223 | $413.06 | $0 |
| 2019-03-25 | $0.03226 | $0.03257 | $0.02809 | $0.02856 | $218.22 | $0 |
| 2019-03-26 | $0.02861 | $0.03256 | $0.02857 | $0.03250 | $147.40 | $0 |
| 2019-03-27 | $0.03250 | $0.03886 | $0.02641 | $0.03885 | $616.89 | $0 |
| 2019-03-28 | $0.03883 | $0.03884 | $0.03170 | $0.03310 | $553.37 | $0 |
| 2019-03-29 | $0.03310 | $0.04389 | $0.03308 | $0.04389 | $2,810.90 | $0 |
| 2019-03-30 | $0.04390 | $0.04534 | $0.03670 | $0.04287 | $4,134.32 | $0 |
| 2019-03-31 | $0.04287 | $0.04289 | $0.03647 | $0.03647 | $495.79 | $0 |