TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002436 | $0.002708 | $0.002426 | $0.002701 | $5,013.11 | $477,862 |
| 2019-04-02 | $0.002702 | $0.002849 | $0.002578 | $0.002827 | $129,139 | $500,166 |
| 2019-04-03 | $0.002828 | $0.003102 | $0.002712 | $0.002754 | $94,078.03 | $487,216 |
| 2019-04-04 | $0.002757 | $0.002873 | $0.002683 | $0.002738 | $47,396.55 | $483,898 |
| 2019-04-05 | $0.002738 | $0.002996 | $0.002719 | $0.002929 | $102,145 | $517,607 |
| 2019-04-06 | $0.002929 | $0.002929 | $0.002767 | $0.002822 | $109,244 | $498,865 |
| 2019-04-07 | $0.002821 | $0.002965 | $0.002776 | $0.002950 | $139,061 | $521,378 |
| 2019-04-08 | $0.002953 | $0.003871 | $0.002946 | $0.003079 | $207,834 | $544,186 |
| 2019-04-09 | $0.003079 | $0.003079 | $0.002977 | $0.002984 | $157,695 | $527,413 |
| 2019-04-10 | $0.002984 | $0.003077 | $0.002974 | $0.003016 | $166,736 | $532,988 |
| 2019-04-11 | $0.003017 | $0.003026 | $0.002759 | $0.002800 | $53,232.95 | $494,907 |
| 2019-04-12 | $0.002798 | $0.002798 | $0.001947 | $0.002777 | $25,825.83 | $490,768 |
| 2019-04-13 | $0.002775 | $0.002842 | $0.002753 | $0.002767 | $29,913.69 | $489,048 |
| 2019-04-14 | $0.002767 | $0.002897 | $0.002725 | $0.002859 | $109,386 | $505,354 |
| 2019-04-15 | $0.002859 | $0.002877 | $0.002744 | $0.002789 | $72,901.14 | $492,950 |
| 2019-04-16 | $0.002789 | $0.002839 | $0.002737 | $0.002839 | $24,886.49 | $501,703 |
| 2019-04-17 | $0.002837 | $0.002860 | $0.002788 | $0.002804 | $49,276.19 | $495,601 |
| 2019-04-18 | $0.002804 | $0.002982 | $0.002795 | $0.002904 | $86,107.10 | $513,283 |
| 2019-04-19 | $0.002904 | $0.002905 | $0.002684 | $0.002780 | $94,703.47 | $491,359 |
| 2019-04-20 | $0.002780 | $0.002929 | $0.002626 | $0.002642 | $63,858.00 | $466,933 |
| 2019-04-21 | $0.002643 | $0.002936 | $0.001939 | $0.002125 | $13,639.29 | $375,576 |
| 2019-04-22 | $0.002124 | $0.002224 | $0.001887 | $0.002209 | $104.13 | $390,489 |
| 2019-04-23 | $0.002209 | $0.002384 | $0.001339 | $0.001416 | $242.80 | $250,324 |
| 2019-04-24 | $0.001415 | $0.002690 | $0.001331 | $0.001668 | $865.89 | $294,834 |
| 2019-04-25 | $0.001668 | $0.001843 | $0.001430 | $0.001431 | $47.28 | $252,964 |
| 2019-04-26 | $0.001431 | $0.003198 | $0.001410 | $0.002653 | $25,125.70 | $468,936 |
| 2019-04-27 | $0.002654 | $0.002666 | $0.001365 | $0.001365 | $24,004.53 | $241,342 |
| 2019-04-28 | $0.001366 | $0.001447 | $0.001361 | $0.001442 | $261.21 | $254,796 |
| 2019-04-29 | $0.001442 | $0.001454 | $0.0008514 | $0.0009887 | $8,033.12 | $174,755 |
| 2019-04-30 | $0.0009892 | $0.001425 | $0.0009583 | $0.001137 | $674.97 | $201,018 |