TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001177 | $0.001177 | $0.001145 | $0.001172 | $85.14 | $208,638 |
| 2019-08-02 | $0.001172 | $0.001195 | $0.001080 | $0.001089 | $34.25 | $193,933 |
| 2019-08-03 | $0.001090 | $0.001122 | $0.001087 | $0.001115 | $0 | $198,437 |
| 2019-08-04 | $0.001115 | $0.001115 | $0.001115 | $0.001115 | $0 | $198,437 |
| 2019-08-05 | $0.001115 | $0.001750 | $0.001115 | $0.001747 | $7.82 | $310,998 |
| 2019-08-06 | $0.001747 | $0.001748 | $0.001103 | $0.001114 | $0.06401 | $198,407 |
| 2019-08-07 | $0.001114 | $0.001442 | $0.001109 | $0.001427 | $7.96 | $254,072 |
| 2019-08-08 | $0.001427 | $0.001428 | $0.0009735 | $0.0009940 | $21.75 | $176,978 |
| 2019-08-09 | $0.0009938 | $0.0009956 | $0.0009371 | $0.0009476 | $2.24 | $168,726 |
| 2019-08-10 | $0.0009476 | $0.0009614 | $0.0009472 | $0.0009533 | $0 | $169,728 |
| 2019-08-11 | $0.0009533 | $0.0009533 | $0.0003514 | $0.0003645 | $12.03 | $64,895.37 |
| 2019-08-12 | $0.0003644 | $0.0003645 | $0.0003598 | $0.0003603 | $0 | $64,152.65 |
| 2019-08-13 | $0.0003603 | $0.0003603 | $0.0003603 | $0.0003603 | $0 | $64,152.65 |
| 2019-08-14 | $0.0003603 | $0.0003603 | $0.0003603 | $0.0003603 | $0 | $64,152.65 |
| 2019-08-15 | $0.0003603 | $0.0009053 | $0.0003603 | $0.0008053 | $51.94 | $143,388 |
| 2019-08-16 | $0.0008052 | $0.0008412 | $0.0007679 | $0.0008399 | $0 | $149,543 |
| 2019-08-17 | $0.0008399 | $0.0008399 | $0.0008399 | $0.0008399 | $0 | $149,543 |
| 2019-08-18 | $0.0008399 | $0.0008399 | $0.0008399 | $0.0008399 | $0 | $149,543 |
| 2019-08-19 | $0.0008399 | $0.0008399 | $0.0008399 | $0.0008399 | $0 | $149,543 |
| 2019-08-20 | $0.0008399 | $0.001382 | $0.0005497 | $0.001323 | $65.65 | $235,573 |
| 2019-08-21 | $0.001324 | $0.001451 | $0.0005147 | $0.0007163 | $58.79 | $127,537 |
| 2019-08-22 | $0.0007163 | $0.002598 | $0.0007029 | $0.002233 | $41.16 | $397,516 |
| 2019-08-23 | $0.002233 | $0.002283 | $0.0006240 | $0.0009068 | $2.94 | $161,455 |
| 2019-08-24 | $0.0009071 | $0.0009073 | $0.0008744 | $0.0008847 | $0 | $157,524 |
| 2019-08-25 | $0.0008847 | $0.0008847 | $0.0008847 | $0.0008847 | $0 | $157,524 |
| 2019-08-26 | $0.0008847 | $0.0008847 | $0.0006037 | $0.0006213 | $0.6709 | $110,630 |
| 2019-08-27 | $0.0006212 | $0.0006212 | $0.0006107 | $0.0006160 | $0 | $109,687 |
| 2019-08-28 | $0.0006160 | $0.0006160 | $0.0006160 | $0.0006160 | $0 | $109,687 |
| 2019-08-29 | $0.0006160 | $0.0006160 | $0.0006160 | $0.0006160 | $0 | $109,687 |
| 2019-08-30 | $0.0006160 | $0.0006928 | $0.0005306 | $0.0005341 | $0.01219 | $95,090.30 |
| 2019-08-31 | $0.0005340 | $0.0005383 | $0.0005336 | $0.0005343 | $0 | $95,125.77 |