TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0003641 | $0.0004944 | $0.0002899 | $0.0002945 | $73.87 | $52,443.80 |
| 2019-11-02 | $0.0002945 | $0.0004609 | $0.0002925 | $0.0004412 | $0.05789 | $78,563.66 |
| 2019-11-03 | $0.0004412 | $0.0004438 | $0.0003523 | $0.0003573 | $0.06789 | $63,618.87 |
| 2019-11-04 | $0.0003574 | $0.0003588 | $0.0003561 | $0.0003585 | $0 | $63,832.91 |
| 2019-11-05 | $0.0003585 | $0.0003585 | $0.0003585 | $0.0003585 | $0 | $63,832.91 |
| 2019-11-06 | $0.0003585 | $0.0003585 | $0.0003585 | $0.0003585 | $0 | $63,832.91 |
| 2019-11-07 | $0.0003585 | $0.0003585 | $0.0003585 | $0.0003585 | $0 | $63,832.91 |
| 2019-11-08 | $0.0003585 | $0.0003735 | $0.0002823 | $0.0002824 | $63.62 | $50,278.41 |
| 2019-11-09 | $0.0002823 | $0.0002847 | $0.0002817 | $0.0002829 | $0 | $50,377.20 |
| 2019-11-10 | $0.0002829 | $0.0002829 | $0.0002829 | $0.0002829 | $0 | $50,377.20 |
| 2019-11-11 | $0.0002829 | $0.0003009 | $0.0002829 | $0.0002968 | $0.07124 | $52,852.19 |
| 2019-11-12 | $0.0002969 | $0.0004669 | $0.0002966 | $0.0003010 | $2.22 | $53,598.78 |
| 2019-11-13 | $0.0003010 | $0.0003147 | $0.0002996 | $0.0003128 | $1.69 | $55,685.67 |
| 2019-11-14 | $0.0003128 | $0.0003136 | $0.0003094 | $0.0003107 | $0 | $55,319.97 |
| 2019-11-15 | $0.0003107 | $0.0003107 | $0.0003107 | $0.0003107 | $0 | $55,319.97 |
| 2019-11-16 | $0.0003107 | $0.0003107 | $0.0003107 | $0.0003107 | $0 | $55,319.97 |
| 2019-11-17 | $0.0003107 | $0.0005477 | $0.0003107 | $0.0005389 | $5.62 | $95,952.51 |
| 2019-11-18 | $0.0005388 | $0.001275 | $0.0004790 | $0.0004828 | $619.78 | $85,960.05 |
| 2019-11-19 | $0.0004828 | $0.0007302 | $0.0004745 | $0.0006427 | $39.41 | $114,436 |
| 2019-11-20 | $0.0006427 | $0.0006483 | $0.0006401 | $0.0006440 | $0 | $114,666 |
| 2019-11-21 | $0.0006440 | $0.0006440 | $0.0006440 | $0.0006440 | $0 | $114,666 |
| 2019-11-22 | $0.0006440 | $0.0006440 | $0.0005157 | $0.0005446 | $0.03812 | $96,965.83 |
| 2019-11-23 | $0.0005444 | $0.0005511 | $0.0005347 | $0.0005386 | $0 | $95,889.85 |
| 2019-11-24 | $0.0005386 | $0.0006234 | $0.0005244 | $0.0005244 | $1.56 | $93,363.95 |
| 2019-11-25 | $0.0005241 | $0.0005275 | $0.0004810 | $0.0005023 | $3.51 | $89,441.58 |
| 2019-11-26 | $0.0005024 | $0.0005131 | $0.0004981 | $0.0005039 | $0 | $89,718.33 |
| 2019-11-27 | $0.0005039 | $0.0006069 | $0.0004644 | $0.0006039 | $3.27 | $107,515 |
| 2019-11-28 | $0.0006036 | $0.0007756 | $0.0006036 | $0.0007635 | $0 | $135,941 |
| 2019-11-29 | $0.0007635 | $0.0007635 | $0.0005769 | $0.0005845 | $0.005845 | $104,068 |
| 2019-11-30 | $0.0005846 | $0.0005902 | $0.0005813 | $0.0005817 | $0 | $103,569 |