TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-02 | $0.1250 | $0.1380 | $0.1250 | $0.1374 | $95,403.60 | $0 |
| 2018-05-03 | $0.1374 | $0.1447 | $0.1181 | $0.1316 | $28,076.20 | $0 |
| 2018-05-04 | $0.1312 | $0.1526 | $0.07365 | $0.1272 | $22,983.30 | $0 |
| 2018-05-05 | $0.1274 | $0.1317 | $0.08992 | $0.1259 | $9,972.16 | $0 |
| 2018-05-06 | $0.1259 | $0.1286 | $0.09177 | $0.1067 | $2,855.04 | $0 |
| 2018-05-07 | $0.1068 | $0.1076 | $0.05771 | $0.08174 | $326,703 | $0 |
| 2018-05-08 | $0.08482 | $0.1245 | $0.05656 | $0.09852 | $715,469 | $0 |
| 2018-05-09 | $0.09708 | $0.1100 | $0.05740 | $0.06731 | $653,275 | $0 |
| 2018-05-10 | $0.06617 | $0.1033 | $0.05026 | $0.05707 | $270,873 | $0 |
| 2018-05-11 | $0.05569 | $0.06362 | $0.03478 | $0.05355 | $106,071 | $0 |
| 2018-05-12 | $0.05342 | $0.06428 | $0.04597 | $0.05464 | $103,785 | $0 |
| 2018-05-13 | $0.05453 | $0.06334 | $0.05262 | $0.05642 | $90,840.80 | $0 |
| 2018-05-14 | $0.05640 | $0.06147 | $0.04736 | $0.05486 | $89,603.20 | $0 |
| 2018-05-15 | $0.05473 | $0.1036 | $0.04231 | $0.06199 | $187,865 | $0 |
| 2018-05-16 | $0.06677 | $0.09144 | $0.05856 | $0.06261 | $361,530 | $0 |
| 2018-05-17 | $0.06407 | $0.07348 | $0.05801 | $0.05860 | $113,079 | $0 |
| 2018-05-18 | $0.05857 | $0.06596 | $0.04887 | $0.05508 | $372,224 | $0 |
| 2018-05-19 | $0.05182 | $0.05712 | $0.04268 | $0.04316 | $243,316 | $0 |
| 2018-05-20 | $0.04945 | $0.05258 | $0.04286 | $0.04997 | $368,502 | $0 |
| 2018-05-21 | $0.05004 | $0.05029 | $0.04852 | $0.04918 | $7,495.89 | $0 |
| 2018-05-22 | $0.04908 | $0.06194 | $0.04070 | $0.04486 | $48,791.90 | $0 |
| 2018-05-23 | $0.04046 | $0.04993 | $0.03783 | $0.04180 | $138,503 | $0 |
| 2018-05-24 | $0.04161 | $0.04293 | $0.03552 | $0.03650 | $14,029.00 | $0 |
| 2018-05-25 | $0.03654 | $0.04089 | $0.03239 | $0.03322 | $3,335.94 | $0 |
| 2018-05-26 | $0.03322 | $0.03879 | $0.03283 | $0.03288 | $610.26 | $0 |
| 2018-05-27 | $0.03295 | $0.03333 | $0.02969 | $0.03036 | $139.29 | $0 |
| 2018-05-28 | $0.03035 | $0.03036 | $0.01850 | $0.02676 | $2,284.95 | $0 |
| 2018-05-29 | $0.02669 | $0.02881 | $0.02555 | $0.02881 | $798.60 | $2,026,380 |
| 2018-05-30 | $0.02916 | $0.03328 | $0.02870 | $0.03002 | $3,952.14 | $2,111,434 |
| 2018-05-31 | $0.02999 | $0.03246 | $0.02829 | $0.03193 | $935.23 | $2,245,841 |