TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004920 | $0.0004920 | $0.0004920 | $0.0004920 | $0 | $87,596.56 |
| 2019-10-02 | $0.0004920 | $0.001277 | $0.0003541 | $0.0003629 | $17.90 | $64,610.88 |
| 2019-10-03 | $0.0003632 | $0.0003634 | $0.0003554 | $0.0003565 | $0 | $63,466.61 |
| 2019-10-04 | $0.0003565 | $0.0003565 | $0.0002981 | $0.0003038 | $0.02127 | $54,097.33 |
| 2019-10-05 | $0.0003038 | $0.001107 | $0.0003023 | $0.0005066 | $670.90 | $90,206.20 |
| 2019-10-06 | $0.0005065 | $0.001292 | $0.0003142 | $0.0006748 | $4,873.78 | $120,139 |
| 2019-10-07 | $0.0006742 | $0.001340 | $0.0005424 | $0.0006700 | $643.63 | $119,296 |
| 2019-10-08 | $0.0006701 | $0.0007306 | $0.0006629 | $0.0007298 | $0.4087 | $129,933 |
| 2019-10-09 | $0.0007298 | $0.0007824 | $0.0007244 | $0.0007788 | $1.24 | $138,668 |
| 2019-10-10 | $0.0007788 | $0.0007812 | $0.0005553 | $0.0005558 | $14.74 | $98,967.01 |
| 2019-10-11 | $0.0005558 | $0.001370 | $0.0002715 | $0.0007998 | $648.45 | $142,406 |
| 2019-10-12 | $0.0007995 | $0.0008590 | $0.0007995 | $0.0008338 | $0.4586 | $148,463 |
| 2019-10-13 | $0.0008334 | $0.0008532 | $0.0008315 | $0.0008393 | $0.05875 | $149,442 |
| 2019-10-14 | $0.0008393 | $0.0008636 | $0.0008373 | $0.0008618 | $0.06033 | $153,443 |
| 2019-10-15 | $0.0008619 | $0.0008659 | $0.0008320 | $0.0008340 | $0 | $148,495 |
| 2019-10-16 | $0.0008340 | $0.0008340 | $0.0005217 | $0.0005271 | $14.79 | $93,843.60 |
| 2019-10-17 | $0.0005266 | $0.0005530 | $0.0005226 | $0.0005520 | $0.005520 | $98,288.49 |
| 2019-10-18 | $0.0005520 | $0.0005522 | $0.0005298 | $0.0005366 | $2.25 | $95,532.81 |
| 2019-10-19 | $0.0005365 | $0.0005394 | $0.0005156 | $0.0005175 | $2.25 | $92,143.25 |
| 2019-10-20 | $0.0005180 | $0.0005182 | $0.0005127 | $0.0005178 | $0 | $92,198.61 |
| 2019-10-21 | $0.0005178 | $0.0005178 | $0.0005178 | $0.0005178 | $0 | $92,198.61 |
| 2019-10-22 | $0.0005178 | $0.0005200 | $0.0005157 | $0.0005157 | $1.70 | $91,823.05 |
| 2019-10-23 | $0.0005157 | $0.0005161 | $0.0003488 | $0.0003614 | $8.83 | $64,355.21 |
| 2019-10-24 | $0.0003614 | $0.0003654 | $0.0003580 | $0.0003626 | $0 | $64,552.05 |
| 2019-10-25 | $0.0003626 | $0.0003626 | $0.0003626 | $0.0003626 | $0 | $64,552.05 |
| 2019-10-26 | $0.0003626 | $0.0003626 | $0.0003626 | $0.0003626 | $0 | $64,552.05 |
| 2019-10-27 | $0.0003626 | $0.0003626 | $0.0003626 | $0.0003626 | $0 | $64,552.05 |
| 2019-10-28 | $0.0003626 | $0.0004239 | $0.0003507 | $0.0003507 | $0.5047 | $62,442.67 |
| 2019-10-29 | $0.0003504 | $0.0003670 | $0.0003500 | $0.0003641 | $0 | $64,834.47 |
| 2019-10-30 | $0.0003641 | $0.0003641 | $0.0003641 | $0.0003641 | $0 | $64,834.47 |
| 2019-10-31 | $0.0003641 | $0.0003641 | $0.0003641 | $0.0003641 | $0 | $64,834.47 |