TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0008140 | $0.001209 | $0.0007718 | $0.0008871 | $798.24 | $157,406 |
| 2019-07-02 | $0.0008869 | $0.001780 | $0.0006588 | $0.001248 | $14,132.14 | $221,396 |
| 2019-07-03 | $0.001248 | $0.001523 | $0.001248 | $0.001435 | $36.29 | $254,721 |
| 2019-07-04 | $0.001436 | $0.001438 | $0.0009853 | $0.0009906 | $9.51 | $175,782 |
| 2019-07-05 | $0.0009908 | $0.0009986 | $0.0007361 | $0.0008307 | $635.36 | $147,414 |
| 2019-07-06 | $0.0008305 | $0.001404 | $0.0007626 | $0.001139 | $7,856.79 | $202,753 |
| 2019-07-07 | $0.001139 | $0.001154 | $0.001065 | $0.001138 | $8.39 | $202,609 |
| 2019-07-08 | $0.001138 | $0.001143 | $0.001137 | $0.001143 | $0 | $203,509 |
| 2019-07-09 | $0.001143 | $0.001170 | $0.0008135 | $0.001034 | $24.82 | $184,097 |
| 2019-07-10 | $0.001035 | $0.001057 | $0.0007425 | $0.0007688 | $502.26 | $136,882 |
| 2019-07-11 | $0.0007686 | $0.001123 | $0.0007068 | $0.001112 | $157.69 | $198,026 |
| 2019-07-12 | $0.001113 | $0.001299 | $0.0007113 | $0.0007176 | $130.98 | $127,775 |
| 2019-07-13 | $0.0007179 | $0.001095 | $0.0007147 | $0.0007441 | $7,774.54 | $132,494 |
| 2019-07-14 | $0.0007438 | $0.001498 | $0.0006462 | $0.001433 | $3.48 | $255,111 |
| 2019-07-15 | $0.001434 | $0.001447 | $0.0006833 | $0.001031 | $55,051.41 | $183,561 |
| 2019-07-16 | $0.001030 | $0.001051 | $0.0009741 | $0.0009755 | $0 | $173,694 |
| 2019-07-17 | $0.0009755 | $0.0009755 | $0.0009362 | $0.0009392 | $4.54 | $167,229 |
| 2019-07-18 | $0.0009388 | $0.001116 | $0.0007699 | $0.0008659 | $5,253.26 | $154,164 |
| 2019-07-19 | $0.0008659 | $0.0008671 | $0.0008256 | $0.0008609 | $0.02581 | $153,284 |
| 2019-07-20 | $0.0008613 | $0.0009096 | $0.0008607 | $0.0009096 | $0 | $161,951 |
| 2019-07-21 | $0.0009096 | $0.0009096 | $0.0009096 | $0.0009096 | $0 | $161,951 |
| 2019-07-22 | $0.0009096 | $0.0009826 | $0.0008435 | $0.0008493 | $14.49 | $151,223 |
| 2019-07-23 | $0.0008494 | $0.0009035 | $0.0008185 | $0.0008774 | $0.2373 | $156,227 |
| 2019-07-24 | $0.0008774 | $0.001544 | $0.0008442 | $0.001116 | $3,857.42 | $198,776 |
| 2019-07-25 | $0.001116 | $0.001149 | $0.001111 | $0.001147 | $0 | $204,191 |
| 2019-07-26 | $0.001147 | $0.001147 | $0.001147 | $0.001147 | $0 | $204,191 |
| 2019-07-27 | $0.001147 | $0.001162 | $0.0008864 | $0.001101 | $73.08 | $196,035 |
| 2019-07-28 | $0.001102 | $0.001132 | $0.001102 | $0.001125 | $0 | $200,280 |
| 2019-07-29 | $0.001125 | $0.001125 | $0.001125 | $0.001125 | $0 | $200,280 |
| 2019-07-30 | $0.001125 | $0.001125 | $0.001125 | $0.001125 | $0 | $200,280 |
| 2019-07-31 | $0.001125 | $0.001176 | $0.001125 | $0.001176 | $0.01176 | $209,347 |