CEDEX Coin CEDEX
Xếp hạng #?
15:44:03 08/01/2021
CEDEX Coin (CEDEX)
Không theo dõi
Lịch sử giá CEDEX Coin (CEDEX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03103 | $0.03139 | $0.03055 | $0.03077 | $163.17 | $0 |
| 2019-05-02 | $0.03077 | $0.03117 | $0.03062 | $0.03102 | $129.72 | $0 |
| 2019-05-03 | $0.03101 | $0.03149 | $0.03082 | $0.03135 | $0 | $0 |
| 2019-05-04 | $0.03135 | $0.03382 | $0.03135 | $0.03318 | $97.20 | $0 |
| 2019-05-05 | $0.03319 | $0.03346 | $0.03293 | $0.03334 | $0 | $0 |
| 2019-05-06 | $0.03334 | $0.03334 | $0.03334 | $0.03334 | $0 | $0 |
| 2019-05-07 | $0.03334 | $0.03334 | $0.02216 | $0.02216 | $1,354.91 | $0 |
| 2019-05-08 | $0.02213 | $0.02927 | $0.02167 | $0.02907 | $1,337.07 | $0 |
| 2019-05-09 | $0.02906 | $0.02938 | $0.02901 | $0.02920 | $0 | $0 |
| 2019-05-10 | $0.02920 | $0.03306 | $0.02873 | $0.02898 | $923.47 | $0 |
| 2019-05-11 | $0.02898 | $0.03225 | $0.02539 | $0.02639 | $751.64 | $0 |
| 2019-05-12 | $0.02637 | $0.02856 | $0.02428 | $0.02813 | $312.65 | $0 |
| 2019-05-13 | $0.02813 | $0.03387 | $0.02454 | $0.03254 | $396.55 | $0 |
| 2019-05-14 | $0.03256 | $0.04036 | $0.02712 | $0.04024 | $1,888.77 | $0 |
| 2019-05-15 | $0.04025 | $0.04274 | $0.03074 | $0.03211 | $41.32 | $0 |
| 2019-05-16 | $0.03210 | $0.03967 | $0.03196 | $0.03803 | $16.02 | $0 |
| 2019-05-17 | $0.03801 | $0.03847 | $0.02962 | $0.03174 | $14.80 | $0 |
| 2019-05-18 | $0.03174 | $0.03542 | $0.03098 | $0.03400 | $112.65 | $0 |
| 2019-05-19 | $0.03395 | $0.03662 | $0.03106 | $0.03187 | $1,798.22 | $0 |
| 2019-05-20 | $0.03187 | $0.03652 | $0.02445 | $0.03640 | $1,143.97 | $0 |
| 2019-05-21 | $0.03640 | $0.03797 | $0.03588 | $0.03698 | $334.33 | $0 |
| 2019-05-22 | $0.03698 | $0.03749 | $0.03520 | $0.03546 | $109.94 | $0 |
| 2019-05-23 | $0.03546 | $0.04653 | $0.03388 | $0.04622 | $38.11 | $0 |
| 2019-05-24 | $0.04619 | $0.05759 | $0.04257 | $0.04792 | $1,887.16 | $0 |
| 2019-05-25 | $0.04792 | $0.05554 | $0.03983 | $0.04003 | $704.81 | $0 |
| 2019-05-26 | $0.04004 | $0.04899 | $0.03716 | $0.04009 | $625.39 | $0 |
| 2019-05-27 | $0.04006 | $0.04067 | $0.03816 | $0.03925 | $36.56 | $0 |
| 2019-05-28 | $0.03920 | $0.04712 | $0.02613 | $0.04124 | $615.85 | $0 |
| 2019-05-29 | $0.04123 | $0.04671 | $0.03991 | $0.04369 | $97.85 | $0 |
| 2019-05-30 | $0.04369 | $0.04640 | $0.03314 | $0.03431 | $365.06 | $0 |
| 2019-05-31 | $0.03431 | $0.03475 | $0.03339 | $0.03408 | $0 | $0 |