TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001701 | $0.002267 | $0.001235 | $0.001817 | $2,435.66 | $317,279 |
| 2018-12-02 | $0.001809 | $0.002154 | $0.001458 | $0.001531 | $381.30 | $267,255 |
| 2018-12-03 | $0.001529 | $0.002198 | $0.001524 | $0.001636 | $728.27 | $285,708 |
| 2018-12-04 | $0.001848 | $0.002106 | $0.001253 | $0.001314 | $1,007.09 | $229,485 |
| 2018-12-05 | $0.001318 | $0.001848 | $0.001210 | $0.001277 | $811.44 | $222,993 |
| 2018-12-06 | $0.001276 | $0.001660 | $0.001276 | $0.001461 | $12.21 | $255,154 |
| 2018-12-07 | $0.001459 | $0.001463 | $0.001043 | $0.001055 | $3.06 | $184,147 |
| 2018-12-08 | $0.001053 | $0.001699 | $0.001053 | $0.001671 | $1.12 | $291,818 |
| 2018-12-09 | $0.001665 | $0.001756 | $0.0009316 | $0.001666 | $1,089.08 | $290,814 |
| 2018-12-10 | $0.001663 | $0.002054 | $0.001340 | $0.002049 | $353.16 | $357,743 |
| 2018-12-11 | $0.002084 | $0.002149 | $0.001098 | $0.001501 | $919.98 | $262,016 |
| 2018-12-12 | $0.001756 | $0.001852 | $0.001364 | $0.001537 | $960.35 | $268,311 |
| 2018-12-13 | $0.001537 | $0.001724 | $0.001089 | $0.001641 | $2,223.53 | $286,489 |
| 2018-12-14 | $0.001095 | $0.001742 | $0.001095 | $0.001666 | $2,211.97 | $290,920 |
| 2018-12-15 | $0.001221 | $0.001783 | $0.001142 | $0.001191 | $1,721.80 | $207,935 |
| 2018-12-16 | $0.001199 | $0.001821 | $0.001185 | $0.001745 | $1,605.75 | $304,762 |
| 2018-12-17 | $0.001748 | $0.001874 | $0.001659 | $0.001841 | $3.26 | $321,460 |
| 2018-12-18 | $0.001840 | $0.001911 | $0.001324 | $0.001454 | $2,189.27 | $253,938 |
| 2018-12-19 | $0.001465 | $0.002059 | $0.001446 | $0.001906 | $5,544.10 | $332,838 |
| 2018-12-20 | $0.001623 | $0.003520 | $0.001567 | $0.003486 | $13,124.15 | $609,341 |
| 2018-12-21 | $0.003480 | $0.004614 | $0.002776 | $0.003378 | $6,897.67 | $590,022 |
| 2018-12-22 | $0.003373 | $0.003575 | $0.003315 | $0.003563 | $0 | $622,450 |
| 2018-12-23 | $0.003563 | $0.004264 | $0.003563 | $0.004183 | $13,931.59 | $730,692 |
| 2018-12-24 | $0.004169 | $0.006124 | $0.003820 | $0.005433 | $22,825.27 | $949,111 |
| 2018-12-25 | $0.005458 | $0.006243 | $0.003525 | $0.003681 | $2,865.26 | $643,053 |
| 2018-12-26 | $0.003680 | $0.006471 | $0.003652 | $0.006229 | $1,562.57 | $1,088,133 |
| 2018-12-27 | $0.006242 | $0.006289 | $0.002227 | $0.002244 | $6,080.28 | $392,063 |
| 2018-12-28 | $0.002248 | $0.003280 | $0.002243 | $0.002791 | $3,000.50 | $487,518 |
| 2018-12-29 | $0.002803 | $0.003593 | $0.002597 | $0.003382 | $1,060.04 | $590,952 |
| 2018-12-30 | $0.003368 | $0.003547 | $0.002456 | $0.002462 | $163.86 | $430,151 |
| 2018-12-31 | $0.002466 | $0.002467 | $0.002188 | $0.002190 | $0 | $382,628 |