TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002942 | $0.003965 | $0.002593 | $0.003154 | $2,707.74 | $550,721 |
| 2018-11-02 | $0.003154 | $0.003378 | $0.003023 | $0.003357 | $3,903.33 | $585,616 |
| 2018-11-03 | $0.003357 | $0.003473 | $0.002899 | $0.003307 | $1,275.86 | $576,867 |
| 2018-11-04 | $0.003307 | $0.003710 | $0.002807 | $0.003710 | $3,301.61 | $647,158 |
| 2018-11-05 | $0.003720 | $0.004469 | $0.002933 | $0.003859 | $2,497.60 | $673,128 |
| 2018-11-06 | $0.003850 | $0.004119 | $0.002643 | $0.002987 | $2,358.06 | $535,971 |
| 2018-11-07 | $0.003961 | $0.004207 | $0.003003 | $0.004056 | $6,467.32 | $707,400 |
| 2018-11-08 | $0.004055 | $0.004125 | $0.003205 | $0.003872 | $1,565.74 | $675,404 |
| 2018-11-09 | $0.003877 | $0.004531 | $0.002840 | $0.004460 | $9,395.20 | $777,828 |
| 2018-11-10 | $0.004457 | $0.004481 | $0.003715 | $0.003800 | $1,876.74 | $662,753 |
| 2018-11-11 | $0.003739 | $0.004463 | $0.002818 | $0.004366 | $3,196.26 | $761,518 |
| 2018-11-12 | $0.004351 | $0.004394 | $0.003047 | $0.003742 | $3,131.31 | $652,632 |
| 2018-11-13 | $0.003732 | $0.004151 | $0.003156 | $0.003269 | $2,638.64 | $570,105 |
| 2018-11-14 | $0.003262 | $0.003683 | $0.002553 | $0.003054 | $1,894.93 | $532,732 |
| 2018-11-15 | $0.003180 | $0.003221 | $0.002448 | $0.002586 | $399.12 | $451,004 |
| 2018-11-16 | $0.002580 | $0.002683 | $0.002491 | $0.002524 | $31.79 | $440,122 |
| 2018-11-17 | $0.002526 | $0.003552 | $0.002280 | $0.002579 | $1,295.33 | $449,708 |
| 2018-11-18 | $0.002580 | $0.003912 | $0.002419 | $0.003864 | $93.98 | $673,696 |
| 2018-11-19 | $0.003872 | $0.003872 | $0.002154 | $0.002189 | $2,855.43 | $381,759 |
| 2018-11-20 | $0.002176 | $0.003170 | $0.002008 | $0.002747 | $2,809.06 | $478,970 |
| 2018-11-21 | $0.002758 | $0.002898 | $0.002623 | $0.002723 | $1,659.23 | $474,809 |
| 2018-11-22 | $0.002721 | $0.002762 | $0.002080 | $0.002086 | $1,707.32 | $363,777 |
| 2018-11-23 | $0.002072 | $0.002503 | $0.001853 | $0.002465 | $2,956.36 | $429,737 |
| 2018-11-24 | $0.002462 | $0.002561 | $0.001797 | $0.001845 | $2,876.62 | $321,773 |
| 2018-11-25 | $0.001851 | $0.002267 | $0.001541 | $0.002035 | $3,046.99 | $354,837 |
| 2018-11-26 | $0.002021 | $0.002325 | $0.001602 | $0.001749 | $1,182.76 | $305,046 |
| 2018-11-27 | $0.001805 | $0.002284 | $0.0007980 | $0.001120 | $530.25 | $195,358 |
| 2018-11-28 | $0.001123 | $0.002325 | $0.001123 | $0.001349 | $99.22 | $235,153 |
| 2018-11-29 | $0.001351 | $0.002288 | $0.001291 | $0.001294 | $49.30 | $225,948 |
| 2018-11-30 | $0.001297 | $0.002150 | $0.001187 | $0.001697 | $2,046.18 | $296,276 |