TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0006737 | $0.001352 | $0.0006737 | $0.001327 | $210.86 | $234,463 |
| 2019-06-02 | $0.001327 | $0.001476 | $0.001325 | $0.001461 | $8.70 | $258,306 |
| 2019-06-03 | $0.001461 | $0.001462 | $0.001023 | $0.001028 | $11.39 | $181,645 |
| 2019-06-04 | $0.001027 | $0.002225 | $0.0009880 | $0.002142 | $80.42 | $378,549 |
| 2019-06-05 | $0.002142 | $0.002156 | $0.001066 | $0.001425 | $130.81 | $251,830 |
| 2019-06-06 | $0.001425 | $0.001828 | $0.001418 | $0.001550 | $0.4975 | $274,000 |
| 2019-06-07 | $0.001550 | $0.001557 | $0.001532 | $0.001544 | $0 | $272,933 |
| 2019-06-08 | $0.001544 | $0.001544 | $0.001007 | $0.001406 | $165.55 | $248,502 |
| 2019-06-09 | $0.001406 | $0.001439 | $0.001344 | $0.001399 | $340.45 | $248,218 |
| 2019-06-10 | $0.001399 | $0.001743 | $0.001377 | $0.001485 | $18.89 | $263,545 |
| 2019-06-11 | $0.001485 | $0.001492 | $0.001439 | $0.001443 | $0 | $256,115 |
| 2019-06-12 | $0.001443 | $0.001851 | $0.001443 | $0.001851 | $0.01851 | $328,474 |
| 2019-06-13 | $0.001853 | $0.001861 | $0.001823 | $0.001842 | $0 | $326,895 |
| 2019-06-14 | $0.001842 | $0.001842 | $0.001842 | $0.001842 | $0 | $326,895 |
| 2019-06-15 | $0.001842 | $0.001842 | $0.001642 | $0.001683 | $1.89 | $298,597 |
| 2019-06-16 | $0.001683 | $0.001706 | $0.001674 | $0.001703 | $0 | $302,173 |
| 2019-06-17 | $0.001703 | $0.005251 | $0.001559 | $0.005251 | $84.39 | $931,716 |
| 2019-06-18 | $0.005249 | $0.005249 | $0.005102 | $0.005132 | $0 | $910,748 |
| 2019-06-19 | $0.005132 | $0.005132 | $0.001602 | $0.001616 | $0.04847 | $286,687 |
| 2019-06-20 | $0.001616 | $0.001616 | $0.001374 | $0.001398 | $4.99 | $248,015 |
| 2019-06-21 | $0.001398 | $0.001712 | $0.001097 | $0.001712 | $1.71 | $303,817 |
| 2019-06-22 | $0.001717 | $0.001866 | $0.0004277 | $0.0007768 | $763.35 | $137,841 |
| 2019-06-23 | $0.0007765 | $0.001860 | $0.0007765 | $0.001437 | $2,797.86 | $254,964 |
| 2019-06-24 | $0.001437 | $0.001457 | $0.001305 | $0.001339 | $109.53 | $237,591 |
| 2019-06-25 | $0.001339 | $0.001435 | $0.001323 | $0.001368 | $88.96 | $242,728 |
| 2019-06-26 | $0.001368 | $0.001715 | $0.001358 | $0.001622 | $10.54 | $287,865 |
| 2019-06-27 | $0.001622 | $0.001659 | $0.0002483 | $0.0007553 | $807.55 | $134,031 |
| 2019-06-28 | $0.0007561 | $0.0009012 | $0.0007547 | $0.0008983 | $109.26 | $159,404 |
| 2019-06-29 | $0.0008994 | $0.0008996 | $0.0007693 | $0.0008274 | $65.30 | $146,829 |
| 2019-06-30 | $0.0008260 | $0.001283 | $0.0005846 | $0.0008140 | $4,423.66 | $144,438 |