Credo CREDO
Xếp hạng #?
23:46:10 07/01/2021
Credo (CREDO)
Không theo dõi
Lịch sử giá Credo (CREDO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03010 | $0.03010 | $0.01860 | $0.02675 | $826.79 | $14,710,373 |
| 2018-05-02 | $0.02668 | $0.03623 | $0.02159 | $0.02764 | $2,994.25 | $15,201,041 |
| 2018-05-03 | $0.02764 | $0.03398 | $0.02115 | $0.02668 | $3,158.62 | $14,672,430 |
| 2018-05-04 | $0.02665 | $0.02704 | $0.02205 | $0.02483 | $1,279.77 | $13,655,296 |
| 2018-05-05 | $0.02484 | $0.03734 | $0.01709 | $0.03327 | $4,033.90 | $18,297,591 |
| 2018-05-06 | $0.03334 | $0.03512 | $0.03193 | $0.03510 | $156.84 | $19,302,793 |
| 2018-05-07 | $0.03512 | $0.03515 | $0.02672 | $0.03198 | $24.82 | $17,587,241 |
| 2018-05-08 | $0.03205 | $0.03263 | $0.02385 | $0.03028 | $316.78 | $16,650,666 |
| 2018-05-09 | $0.03024 | $0.03028 | $0.02623 | $0.02742 | $1,477.17 | $15,076,381 |
| 2018-05-10 | $0.02744 | $0.02804 | $0.02495 | $0.02593 | $542.19 | $14,258,472 |
| 2018-05-11 | $0.02595 | $0.03536 | $0.02401 | $0.02432 | $1,990.64 | $13,372,266 |
| 2018-05-12 | $0.02427 | $0.02458 | $0.01850 | $0.01850 | $399.29 | $10,174,151 |
| 2018-05-13 | $0.02189 | $0.02895 | $0.02177 | $0.02846 | $7,280.96 | $15,651,293 |
| 2018-05-14 | $0.02845 | $0.03288 | $0.001885 | $0.02549 | $2,001.46 | $14,015,970 |
| 2018-05-15 | $0.02545 | $0.02964 | $0.02200 | $0.02932 | $6,123.77 | $16,121,065 |
| 2018-05-16 | $0.02933 | $0.03124 | $0.007489 | $0.02393 | $9,908.90 | $13,159,238 |
| 2018-05-17 | $0.02396 | $0.02420 | $0.01281 | $0.02267 | $12,886.10 | $12,465,330 |
| 2018-05-18 | $0.02265 | $0.02312 | $0.01801 | $0.01943 | $2,235.98 | $10,686,375 |
| 2018-05-19 | $0.01943 | $0.02104 | $0.01708 | $0.01886 | $3,744.58 | $10,371,892 |
| 2018-05-20 | $0.01888 | $0.02751 | $0.01724 | $0.02232 | $2,240.63 | $12,275,452 |
| 2018-05-21 | $0.02235 | $0.02367 | $0.01569 | $0.02361 | $3,916.22 | $12,980,579 |
| 2018-05-22 | $0.02356 | $0.02364 | $0.01998 | $0.02257 | $152.17 | $12,410,451 |
| 2018-05-23 | $0.02252 | $0.02437 | $0.01795 | $0.02415 | $1,317.20 | $13,278,070 |
| 2018-05-24 | $0.02404 | $0.02742 | $0.01860 | $0.02168 | $2,190.37 | $11,921,817 |
| 2018-05-25 | $0.02170 | $0.02748 | $0.02170 | $0.02748 | $2,616.49 | $15,111,959 |
| 2018-05-26 | $0.02749 | $0.03030 | $0.02502 | $0.02759 | $5,179.23 | $15,173,987 |
| 2018-05-27 | $0.02764 | $0.02764 | $0.02292 | $0.02351 | $586.03 | $12,929,219 |
| 2018-05-28 | $0.02351 | $0.02682 | $0.01890 | $0.02319 | $2,962.48 | $12,750,999 |
| 2018-05-29 | $0.02312 | $0.03080 | $0.02306 | $0.03078 | $8,847.91 | $16,925,227 |
| 2018-05-30 | $0.03080 | $0.03467 | $0.03002 | $0.03072 | $1,071.22 | $16,892,893 |
| 2018-05-31 | $0.03070 | $0.04070 | $0.02621 | $0.04019 | $1,061.67 | $22,100,422 |