TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0005817 | $0.0005817 | $0.0005338 | $0.0005473 | $0.04379 | $97,452.38 |
| 2019-12-02 | $0.0005472 | $0.0005506 | $0.0004905 | $0.0004955 | $0.4311 | $88,230.75 |
| 2019-12-03 | $0.0004955 | $0.0004985 | $0.0004947 | $0.0004969 | $0 | $88,468.74 |
| 2019-12-04 | $0.0004969 | $0.0004969 | $0.0003528 | $0.0003530 | $8.84 | $62,848.64 |
| 2019-12-05 | $0.0003530 | $0.0003672 | $0.0002324 | $0.0002356 | $373.92 | $41,943.88 |
| 2019-12-06 | $0.0002358 | $0.0002362 | $0.0002329 | $0.0002355 | $2.33 | $41,921.64 |
| 2019-12-07 | $0.0002355 | $0.0002364 | $0.0002345 | $0.0002353 | $0 | $41,895.77 |
| 2019-12-08 | $0.0002353 | $0.0009668 | $0.0002353 | $0.0009618 | $10,526.07 | $171,239 |
| 2019-12-09 | $0.0004238 | $0.001051 | $0.0001521 | $0.0002931 | $14,449.38 | $52,188.25 |
| 2019-12-10 | $0.0002931 | $0.0003270 | $0.0001082 | $0.0001083 | $675.53 | $19,289.74 |
| 2019-12-11 | $0.0001083 | $0.0001679 | $0.0001004 | $0.0001369 | $108.68 | $24,380.33 |
| 2019-12-12 | $0.0001370 | $0.0001398 | $0.00009320 | $0.0001148 | $16.99 | $20,433.79 |
| 2019-12-13 | $0.0001147 | $0.0001382 | $0.00004811 | $0.00008077 | $1,738.50 | $14,380.81 |
| 2019-12-14 | $0.00008077 | $0.0002665 | $0.00007034 | $0.00007897 | $1,234.03 | $14,060.71 |
| 2019-12-15 | $0.00007897 | $0.0001120 | $0.00007785 | $0.0001044 | $0.3811 | $18,595.17 |
| 2019-12-16 | $0.0001045 | $0.0001046 | $0.0001030 | $0.0001031 | $0 | $18,365.61 |
| 2019-12-17 | $0.0001031 | $0.0001031 | $0.00008860 | $0.00008913 | $0.0008913 | $15,870.11 |
| 2019-12-18 | $0.00008913 | $0.00009948 | $0.00008897 | $0.00009925 | $2.64 | $17,670.58 |
| 2019-12-19 | $0.00009925 | $0.0001282 | $0.00008366 | $0.0001048 | $15,074.23 | $18,653.76 |
| 2019-12-20 | $0.0001048 | $0.0001146 | $0.00008848 | $0.00009538 | $90.53 | $16,982.37 |
| 2019-12-21 | $0.00009538 | $0.00009543 | $0.00008974 | $0.00008993 | $5.43 | $16,011.72 |
| 2019-12-22 | $0.00008996 | $0.00009074 | $0.00008385 | $0.00008785 | $29.40 | $15,640.79 |
| 2019-12-23 | $0.00008781 | $0.00009720 | $0.00008773 | $0.00009557 | $29.25 | $17,016.69 |
| 2019-12-24 | $0.00009560 | $0.0001652 | $0.00008611 | $0.00009294 | $500.37 | $16,547.06 |
| 2019-12-25 | $0.00009294 | $0.0001267 | $0.00008815 | $0.0001009 | $8.93 | $17,972.31 |
| 2019-12-26 | $0.0001009 | $0.0001044 | $0.00009177 | $0.00009225 | $0.01057 | $16,424.41 |
| 2019-12-27 | $0.00009225 | $0.0001071 | $0.00009155 | $0.0001064 | $0.6237 | $18,945.14 |
| 2019-12-28 | $0.0001064 | $0.0001089 | $0.00009380 | $0.0001073 | $0.01262 | $19,113.44 |
| 2019-12-29 | $0.0001073 | $0.0001141 | $0.00009486 | $0.0001004 | $74.35 | $17,882.60 |
| 2019-12-30 | $0.0001005 | $0.0001018 | $0.00009277 | $0.0001006 | $0.02105 | $17,918.93 |
| 2019-12-31 | $0.0001006 | $0.0001015 | $0.00009945 | $0.00009957 | $0 | $17,727.77 |