CEDEX Coin CEDEX
Xếp hạng #?
15:44:03 08/01/2021
CEDEX Coin (CEDEX)
Không theo dõi
Lịch sử giá CEDEX Coin (CEDEX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03408 | $0.03408 | $0.02666 | $0.03225 | $63.37 | $0 |
| 2019-06-02 | $0.03225 | $0.04381 | $0.03222 | $0.04340 | $83.92 | $0 |
| 2019-06-03 | $0.04340 | $0.04351 | $0.03510 | $0.04168 | $49.69 | $0 |
| 2019-06-04 | $0.04167 | $0.04563 | $0.03848 | $0.04561 | $189.61 | $0 |
| 2019-06-05 | $0.04561 | $0.04684 | $0.04537 | $0.04660 | $0 | $0 |
| 2019-06-06 | $0.04660 | $0.04660 | $0.03220 | $0.03372 | $216.95 | $0 |
| 2019-06-07 | $0.03373 | $0.03408 | $0.03305 | $0.03366 | $917.03 | $0 |
| 2019-06-08 | $0.03365 | $0.03367 | $0.03357 | $0.03363 | $0 | $0 |
| 2019-06-09 | $0.03363 | $0.03363 | $0.02598 | $0.02642 | $38.14 | $0 |
| 2019-06-10 | $0.02642 | $0.02758 | $0.02600 | $0.02758 | $0 | $0 |
| 2019-06-11 | $0.02758 | $0.02758 | $0.02332 | $0.02335 | $155.71 | $0 |
| 2019-06-12 | $0.02334 | $0.03902 | $0.02323 | $0.03902 | $39.15 | $0 |
| 2019-06-13 | $0.03901 | $0.03920 | $0.02824 | $0.03785 | $148.09 | $0 |
| 2019-06-14 | $0.03785 | $0.03815 | $0.02470 | $0.02613 | $1,837.83 | $0 |
| 2019-06-15 | $0.02613 | $0.03801 | $0.02585 | $0.03767 | $0 | $0 |
| 2019-06-16 | $0.03767 | $0.03840 | $0.02425 | $0.03784 | $309.59 | $0 |
| 2019-06-17 | $0.03784 | $0.03844 | $0.02156 | $0.03204 | $938.10 | $0 |
| 2019-06-18 | $0.03202 | $0.03203 | $0.02166 | $0.02182 | $436.32 | $0 |
| 2019-06-19 | $0.02182 | $0.02973 | $0.02179 | $0.02962 | $154.30 | $0 |
| 2019-06-20 | $0.02963 | $0.02988 | $0.02921 | $0.02954 | $0 | $0 |
| 2019-06-21 | $0.02954 | $0.02954 | $0.02954 | $0.02954 | $0 | $0 |
| 2019-06-22 | $0.02954 | $0.02954 | $0.02719 | $0.02785 | $63.72 | $0 |
| 2019-06-23 | $0.02784 | $0.03479 | $0.02783 | $0.02802 | $677.91 | $0 |
| 2019-06-24 | $0.02802 | $0.02815 | $0.02728 | $0.02808 | $0 | $0 |
| 2019-06-25 | $0.02808 | $0.02808 | $0.02502 | $0.02577 | $513.66 | $0 |
| 2019-06-26 | $0.02577 | $0.02825 | $0.02290 | $0.02365 | $122.52 | $0 |
| 2019-06-27 | $0.02365 | $0.03041 | $0.02251 | $0.02769 | $26.30 | $0 |
| 2019-06-28 | $0.02772 | $0.02862 | $0.02760 | $0.02812 | $0 | $0 |
| 2019-06-29 | $0.02812 | $0.02812 | $0.02812 | $0.02812 | $0 | $0 |
| 2019-06-30 | $0.02812 | $0.02930 | $0.02739 | $0.02739 | $31.97 | $0 |