CEDEX Coin CEDEX
Xếp hạng #?
15:44:03 08/01/2021
CEDEX Coin (CEDEX)
Không theo dõi
Lịch sử giá CEDEX Coin (CEDEX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03644 | $0.03666 | $0.01733 | $0.02518 | $14,696.12 | $0 |
| 2019-04-02 | $0.02518 | $0.03511 | $0.02515 | $0.03482 | $5,764.28 | $0 |
| 2019-04-03 | $0.03483 | $0.03710 | $0.02785 | $0.02855 | $2,420.48 | $0 |
| 2019-04-04 | $0.02859 | $0.03960 | $0.02804 | $0.02924 | $5,589.20 | $0 |
| 2019-04-05 | $0.02924 | $0.03094 | $0.02914 | $0.03062 | $1,473.95 | $0 |
| 2019-04-06 | $0.03062 | $0.03153 | $0.02407 | $0.02409 | $4,404.28 | $0 |
| 2019-04-07 | $0.02409 | $0.02803 | $0.02395 | $0.02791 | $505.55 | $0 |
| 2019-04-08 | $0.02795 | $0.03369 | $0.02787 | $0.03333 | $171.13 | $0 |
| 2019-04-09 | $0.03333 | $0.03416 | $0.03096 | $0.03101 | $1,808.68 | $0 |
| 2019-04-10 | $0.03101 | $0.03422 | $0.03094 | $0.03330 | $262.49 | $0 |
| 2019-04-11 | $0.03333 | $0.03336 | $0.03003 | $0.03078 | $669.82 | $0 |
| 2019-04-12 | $0.03075 | $0.03689 | $0.02995 | $0.03492 | $1,176.29 | $0 |
| 2019-04-13 | $0.03489 | $0.03526 | $0.03370 | $0.03396 | $370.06 | $0 |
| 2019-04-14 | $0.03396 | $0.03625 | $0.03360 | $0.03531 | $243.63 | $0 |
| 2019-04-15 | $0.03531 | $0.03540 | $0.02595 | $0.02638 | $463.53 | $0 |
| 2019-04-16 | $0.02638 | $0.02757 | $0.02446 | $0.02547 | $5,892.13 | $0 |
| 2019-04-17 | $0.02547 | $0.03582 | $0.02544 | $0.03191 | $1,081.51 | $0 |
| 2019-04-18 | $0.03190 | $0.03305 | $0.03108 | $0.03173 | $19.70 | $0 |
| 2019-04-19 | $0.03174 | $0.03478 | $0.03015 | $0.03476 | $115.92 | $0 |
| 2019-04-20 | $0.03474 | $0.03568 | $0.03470 | $0.03563 | $960.46 | $0 |
| 2019-04-21 | $0.03564 | $0.03577 | $0.03434 | $0.03486 | $112.69 | $0 |
| 2019-04-22 | $0.03486 | $0.03496 | $0.03239 | $0.03301 | $60.22 | $0 |
| 2019-04-23 | $0.03301 | $0.03589 | $0.03284 | $0.03409 | $234.17 | $0 |
| 2019-04-24 | $0.03409 | $0.03411 | $0.02530 | $0.03275 | $820.40 | $0 |
| 2019-04-25 | $0.03274 | $0.03287 | $0.03025 | $0.03037 | $29.40 | $0 |
| 2019-04-26 | $0.03037 | $0.03107 | $0.02764 | $0.02814 | $35.83 | $0 |
| 2019-04-27 | $0.02815 | $0.02833 | $0.02646 | $0.02694 | $769.99 | $0 |
| 2019-04-28 | $0.02695 | $0.02713 | $0.02681 | $0.02704 | $0 | $0 |
| 2019-04-29 | $0.02704 | $0.03147 | $0.02704 | $0.03088 | $312.77 | $0 |
| 2019-04-30 | $0.03089 | $0.03217 | $0.03088 | $0.03101 | $480.23 | $0 |