TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03200 | $0.03441 | $0.02909 | $0.03429 | $1,931.49 | $2,412,262 |
| 2018-06-02 | $0.03428 | $0.03809 | $0.02887 | $0.02937 | $12,395.20 | $2,066,040 |
| 2018-06-03 | $0.02927 | $0.03812 | $0.02927 | $0.03644 | $13,533.80 | $2,563,130 |
| 2018-06-04 | $0.03638 | $0.03709 | $0.02993 | $0.03417 | $737.09 | $2,915,208 |
| 2018-06-05 | $0.03417 | $0.03826 | $0.03206 | $0.03316 | $4,406.38 | $2,828,345 |
| 2018-06-06 | $0.03310 | $0.03937 | $0.03282 | $0.03937 | $3,799.67 | $3,360,680 |
| 2018-06-07 | $0.03936 | $0.04123 | $0.03306 | $0.03325 | $23,201.10 | $2,834,583 |
| 2018-06-08 | $0.03331 | $0.03640 | $0.03267 | $0.03384 | $2,230.67 | $2,915,301 |
| 2018-06-09 | $0.03385 | $0.03506 | $0.03263 | $0.03263 | $193.00 | $3,137,714 |
| 2018-06-10 | $0.03270 | $0.03270 | $0.02439 | $0.02559 | $1,687.33 | $3,100,507 |
| 2018-06-11 | $0.02563 | $0.03055 | $0.02522 | $0.03023 | $8,086.77 | $3,656,980 |
| 2018-06-12 | $0.03024 | $0.03024 | $0.02500 | $0.02532 | $20,852.40 | $3,075,858 |
| 2018-06-13 | $0.02542 | $0.02796 | $0.02268 | $0.02412 | $24,559.10 | $2,928,369 |
| 2018-06-14 | $0.02417 | $0.02647 | $0.02301 | $0.02622 | $26,890.10 | $3,183,821 |
| 2018-06-15 | $0.02622 | $0.02633 | $0.02360 | $0.02382 | $15,930.20 | $2,940,041 |
| 2018-06-16 | $0.02376 | $0.02435 | $0.02277 | $0.02381 | $24,442.00 | $2,938,783 |
| 2018-06-17 | $0.02381 | $0.02528 | $0.02006 | $0.02295 | $19,813.30 | $2,834,090 |
| 2018-06-18 | $0.02295 | $0.02719 | $0.02260 | $0.02699 | $24,583.30 | $3,332,259 |
| 2018-06-19 | $0.02697 | $0.02905 | $0.02233 | $0.02905 | $28,196.10 | $3,702,334 |
| 2018-06-20 | $0.02907 | $0.02954 | $0.02767 | $0.02910 | $27,319.50 | $4,201,318 |
| 2018-06-21 | $0.02909 | $0.02972 | $0.02765 | $0.02928 | $25,967.10 | $4,223,431 |
| 2018-06-22 | $0.02927 | $0.02927 | $0.02082 | $0.02182 | $139,683 | $3,147,777 |
| 2018-06-23 | $0.02188 | $0.02401 | $0.02017 | $0.02065 | $36,055.20 | $2,974,857 |
| 2018-06-24 | $0.02077 | $0.02116 | $0.01839 | $0.01986 | $25,804.50 | $2,863,866 |
| 2018-06-25 | $0.01977 | $0.02151 | $0.01914 | $0.01916 | $25,435.20 | $2,762,656 |
| 2018-06-26 | $0.01916 | $0.02336 | $0.01838 | $0.02207 | $23,355.00 | $3,181,931 |
| 2018-06-27 | $0.02200 | $0.02311 | $0.01924 | $0.02209 | $144,493 | $3,207,097 |
| 2018-06-28 | $0.02211 | $0.02303 | $0.01894 | $0.02148 | $122,167 | $3,327,748 |
| 2018-06-29 | $0.02149 | $0.02319 | $0.01984 | $0.02286 | $95,161.80 | $3,747,066 |
| 2018-06-30 | $0.02287 | $0.02369 | $0.02247 | $0.02342 | $114,935 | $3,839,308 |