TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002647 | $0.003352 | $0.002410 | $0.002509 | $265,050 | $437,591 |
| 2019-02-02 | $0.002506 | $0.002523 | $0.001604 | $0.001890 | $176,316 | $329,689 |
| 2019-02-03 | $0.002209 | $0.002442 | $0.001833 | $0.001847 | $13,589.43 | $321,404 |
| 2019-02-04 | $0.001850 | $0.002135 | $0.001814 | $0.001847 | $200,524 | $321,442 |
| 2019-02-05 | $0.001843 | $0.001869 | $0.001788 | $0.001852 | $211,359 | $322,373 |
| 2019-02-06 | $0.001856 | $0.003190 | $0.001844 | $0.002961 | $357,776 | $515,444 |
| 2019-02-07 | $0.002961 | $0.002972 | $0.001991 | $0.002225 | $328,790 | $387,357 |
| 2019-02-08 | $0.002227 | $0.002411 | $0.002090 | $0.002402 | $415,697 | $418,031 |
| 2019-02-09 | $0.002399 | $0.002902 | $0.002144 | $0.002538 | $262,515 | $441,734 |
| 2019-02-10 | $0.002534 | $0.002544 | $0.002350 | $0.002506 | $303,662 | $436,099 |
| 2019-02-11 | $0.002507 | $0.002507 | $0.002393 | $0.002401 | $242,268 | $417,923 |
| 2019-02-12 | $0.002402 | $0.002407 | $0.002106 | $0.002221 | $153,037 | $386,568 |
| 2019-02-13 | $0.002221 | $0.002275 | $0.002188 | $0.002203 | $327,373 | $383,381 |
| 2019-02-14 | $0.002200 | $0.002386 | $0.002198 | $0.002321 | $457,892 | $403,892 |
| 2019-02-15 | $0.002322 | $0.002493 | $0.002320 | $0.002458 | $521,840 | $427,944 |
| 2019-02-16 | $0.002467 | $0.002503 | $0.002460 | $0.002480 | $350,250 | $431,733 |
| 2019-02-17 | $0.002476 | $0.002486 | $0.002241 | $0.002371 | $335,771 | $412,757 |
| 2019-02-18 | $0.002365 | $0.002526 | $0.002342 | $0.002514 | $70,390.28 | $437,676 |
| 2019-02-19 | $0.002517 | $0.003145 | $0.002488 | $0.002949 | $366,406 | $513,383 |
| 2019-02-20 | $0.002943 | $0.003028 | $0.002897 | $0.003025 | $397,043 | $526,576 |
| 2019-02-21 | $0.003022 | $0.003022 | $0.002878 | $0.002900 | $166,156 | $504,812 |
| 2019-02-22 | $0.002898 | $0.002935 | $0.002878 | $0.002926 | $367,222 | $509,268 |
| 2019-02-23 | $0.002904 | $0.002987 | $0.002877 | $0.002917 | $313,641 | $507,840 |
| 2019-02-24 | $0.002919 | $0.003069 | $0.002608 | $0.002732 | $150,750 | $475,555 |
| 2019-02-25 | $0.002753 | $0.002779 | $0.002668 | $0.002731 | $240,736 | $475,432 |
| 2019-02-26 | $0.002728 | $0.003039 | $0.002721 | $0.002864 | $155,866 | $498,546 |
| 2019-02-27 | $0.002865 | $0.002926 | $0.002391 | $0.002831 | $213,581 | $492,814 |
| 2019-02-28 | $0.002832 | $0.002876 | $0.002739 | $0.002834 | $101,548 | $493,264 |