TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.007429 | $0.007467 | $0.005296 | $0.005763 | $335.19 | $1,008,268 |
| 2018-10-02 | $0.005758 | $0.009323 | $0.002020 | $0.003716 | $0.5940 | $650,175 |
| 2018-10-03 | $0.003718 | $0.009043 | $0.003560 | $0.008950 | $43.35 | $1,566,367 |
| 2018-10-04 | $0.008952 | $0.009185 | $0.008935 | $0.009067 | $43.91 | $1,586,368 |
| 2018-10-05 | $0.005092 | $0.01213 | $0.005073 | $0.01209 | $42.54 | $2,115,310 |
| 2018-10-06 | $0.01209 | $0.01357 | $0.01198 | $0.01351 | $34.46 | $2,364,543 |
| 2018-10-08 | $0.006907 | $0.006956 | $0.006906 | $0.006916 | $121.92 | $1,207,521 |
| 2018-10-09 | $0.006913 | $0.006942 | $0.004985 | $0.005012 | $0.01002 | $875,165 |
| 2018-10-10 | $0.005008 | $0.005009 | $0.002028 | $0.002044 | $0.1022 | $356,868 |
| 2018-10-11 | $0.002037 | $0.003100 | $0.001929 | $0.002897 | $0.7242 | $505,775 |
| 2018-10-12 | $0.002896 | $0.003037 | $0.001935 | $0.003007 | $0.3033 | $525,040 |
| 2018-10-13 | $0.003003 | $0.003082 | $0.002997 | $0.003038 | $0.1519 | $530,368 |
| 2018-10-14 | $0.002876 | $0.002892 | $0.002819 | $0.002821 | $60.51 | $492,516 |
| 2018-10-15 | $0.002826 | $0.004731 | $0.002807 | $0.004724 | $65.00 | $824,913 |
| 2018-10-16 | $0.004724 | $0.004767 | $0.004681 | $0.004724 | $3.31 | $824,812 |
| 2018-10-17 | $0.004732 | $0.004746 | $0.002016 | $0.002022 | $0.1011 | $353,107 |
| 2018-10-18 | $0.002030 | $0.004647 | $0.002016 | $0.004585 | $34.52 | $800,662 |
| 2018-10-19 | $0.004585 | $0.004609 | $0.004189 | $0.004203 | $42.03 | $733,834 |
| 2018-10-20 | $0.004198 | $0.004234 | $0.004066 | $0.004090 | $4.91 | $714,236 |
| 2018-10-21 | $0.004093 | $0.004144 | $0.002632 | $0.002640 | $0.08857 | $460,979 |
| 2018-10-22 | $0.002640 | $0.004116 | $0.002625 | $0.004060 | $15.84 | $709,031 |
| 2018-10-23 | $0.004063 | $0.004083 | $0.001989 | $0.002005 | $0.02029 | $350,171 |
| 2018-10-24 | $0.001996 | $0.002020 | $0.001996 | $0.002007 | $0 | $350,487 |
| 2018-10-25 | $0.002007 | $0.003819 | $0.002007 | $0.002931 | $4,548.86 | $511,890 |
| 2018-10-26 | $0.002927 | $0.003294 | $0.002923 | $0.003002 | $72.29 | $524,209 |
| 2018-10-27 | $0.003004 | $0.003067 | $0.002993 | $0.003058 | $0 | $534,072 |
| 2018-10-28 | $0.003058 | $0.003713 | $0.003058 | $0.003698 | $850.78 | $645,851 |
| 2018-10-29 | $0.003697 | $0.004469 | $0.002753 | $0.004339 | $841.85 | $757,723 |
| 2018-10-30 | $0.004340 | $0.004384 | $0.002722 | $0.002849 | $733.82 | $497,550 |
| 2018-10-31 | $0.002851 | $0.003550 | $0.002816 | $0.002942 | $18.80 | $513,794 |