TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001138 | $0.001151 | $0.001116 | $0.001125 | $28.11 | $198,761 |
| 2019-05-02 | $0.001124 | $0.001135 | $0.001082 | $0.001094 | $77.52 | $193,445 |
| 2019-05-03 | $0.001094 | $0.001131 | $0.001087 | $0.001092 | $29.79 | $192,990 |
| 2019-05-04 | $0.001092 | $0.001109 | $0.0007554 | $0.001018 | $2,644.55 | $179,968 |
| 2019-05-05 | $0.001019 | $0.001448 | $0.001011 | $0.001108 | $271.55 | $195,749 |
| 2019-05-06 | $0.001108 | $0.001138 | $0.001057 | $0.001116 | $41.87 | $197,300 |
| 2019-05-07 | $0.001116 | $0.001166 | $0.0009813 | $0.0009814 | $15.70 | $173,461 |
| 2019-05-08 | $0.0009800 | $0.0009899 | $0.0009597 | $0.0009833 | $24.58 | $173,787 |
| 2019-05-09 | $0.0009830 | $0.001242 | $0.0009769 | $0.001190 | $177.93 | $210,325 |
| 2019-05-10 | $0.001190 | $0.001225 | $0.001106 | $0.001173 | $34.03 | $207,343 |
| 2019-05-11 | $0.001173 | $0.001321 | $0.0009148 | $0.0009627 | $80.26 | $170,153 |
| 2019-05-12 | $0.0009620 | $0.001191 | $0.0008695 | $0.0009450 | $106.67 | $167,033 |
| 2019-05-13 | $0.0009450 | $0.001110 | $0.0008552 | $0.001059 | $64.21 | $187,127 |
| 2019-05-14 | $0.001059 | $0.001195 | $0.0007613 | $0.0008129 | $0.9554 | $143,671 |
| 2019-05-15 | $0.0008131 | $0.001452 | $0.0008115 | $0.001449 | $63.54 | $256,192 |
| 2019-05-16 | $0.001449 | $0.001661 | $0.0009207 | $0.0009502 | $6.56 | $167,944 |
| 2019-05-17 | $0.0009498 | $0.001161 | $0.0008476 | $0.001157 | $20.02 | $204,545 |
| 2019-05-18 | $0.001157 | $0.001172 | $0.001128 | $0.001136 | $0 | $200,704 |
| 2019-05-19 | $0.001136 | $0.001136 | $0.001136 | $0.001136 | $0 | $200,704 |
| 2019-05-20 | $0.001136 | $0.001277 | $0.001136 | $0.001259 | $12.59 | $222,591 |
| 2019-05-21 | $0.001260 | $0.002057 | $0.001242 | $0.001471 | $780.71 | $260,027 |
| 2019-05-22 | $0.001471 | $0.001492 | $0.001077 | $0.001082 | $158.33 | $191,325 |
| 2019-05-23 | $0.001082 | $0.001177 | $0.0009810 | $0.001077 | $28.18 | $190,421 |
| 2019-05-24 | $0.001077 | $0.001192 | $0.001065 | $0.001182 | $0 | $208,967 |
| 2019-05-25 | $0.001182 | $0.001182 | $0.001182 | $0.001182 | $0 | $208,967 |
| 2019-05-26 | $0.001182 | $0.001573 | $0.0003725 | $0.001573 | $38.93 | $278,027 |
| 2019-05-27 | $0.001572 | $0.001596 | $0.001474 | $0.001516 | $0.6063 | $267,922 |
| 2019-05-28 | $0.001514 | $0.001522 | $0.0004029 | $0.0004482 | $0.02601 | $79,219.82 |
| 2019-05-29 | $0.0004481 | $0.001303 | $0.0004337 | $0.0007213 | $13.31 | $127,480 |
| 2019-05-30 | $0.0007213 | $0.0007690 | $0.0006621 | $0.0006854 | $13.23 | $121,138 |
| 2019-05-31 | $0.0006854 | $0.0006942 | $0.0006670 | $0.0006737 | $0 | $119,070 |