TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00008841 | $0.00009014 | $0.00007437 | $0.00007587 | $0.0007587 | $13,508.65 |
| 2020-02-02 | $0.00007583 | $0.00007927 | $0.00007438 | $0.00007783 | $0.0007783 | $13,856.84 |
| 2020-02-03 | $0.00007783 | $0.0007973 | $0.000009482 | $0.0004500 | $5,750.27 | $80,115.70 |
| 2020-02-04 | $0.0004500 | $0.0004554 | $0.0001194 | $0.0002092 | $6,823.23 | $37,246.09 |
| 2020-02-05 | $0.0002092 | $0.0002099 | $0.0001411 | $0.0001618 | $584.82 | $28,810.99 |
| 2020-02-06 | $0.0001618 | $0.0001771 | $0.0001196 | $0.0001255 | $472.70 | $22,349.35 |
| 2020-02-07 | $0.0001255 | $0.0001738 | $0.0001192 | $0.0001555 | $259.22 | $27,680.01 |
| 2020-02-08 | $0.0001554 | $0.0001554 | $0.0001183 | $0.0001238 | $144.92 | $22,044.93 |
| 2020-02-09 | $0.0001238 | $0.0001723 | $0.0001238 | $0.0001614 | $12.76 | $28,741.26 |
| 2020-02-10 | $0.0001614 | $0.0001619 | $0.0001144 | $0.0001388 | $63.29 | $24,709.20 |
| 2020-02-11 | $0.0001388 | $0.0001487 | $0.0001146 | $0.0001337 | $113.51 | $23,810.40 |
| 2020-02-12 | $0.0001337 | $0.0001357 | $0.00009588 | $0.0001048 | $69.73 | $18,662.41 |
| 2020-02-13 | $0.0001048 | $0.0001050 | $0.00008299 | $0.00008530 | $82.75 | $15,188.11 |
| 2020-02-14 | $0.00008534 | $0.0001727 | $0.00008450 | $0.0001200 | $34.72 | $21,369.18 |
| 2020-02-15 | $0.0001200 | $0.0001867 | $0.00007323 | $0.00007330 | $71.16 | $13,050.13 |
| 2020-02-16 | $0.00007335 | $0.00007857 | $0.00005826 | $0.00005959 | $26.53 | $10,610.36 |
| 2020-02-17 | $0.00005956 | $0.0001266 | $0.00005841 | $0.0001252 | $0 | $22,297.15 |
| 2020-02-18 | $0.0001252 | $0.0001252 | $0.00003883 | $0.00004829 | $23.67 | $8,598.48 |
| 2020-02-19 | $0.00004832 | $0.0001288 | $0.00004832 | $0.00008671 | $136.76 | $15,438.20 |
| 2020-02-20 | $0.00008652 | $0.0001140 | $0.00008099 | $0.00009919 | $0.6682 | $17,661.46 |
| 2020-02-21 | $0.00009908 | $0.0001066 | $0.00005868 | $0.00005901 | $4.07 | $10,506.22 |
| 2020-02-22 | $0.00005902 | $0.00005912 | $0.00004817 | $0.00005575 | $16.78 | $9,927.05 |
| 2020-02-23 | $0.00005575 | $0.0001393 | $0.00005572 | $0.0001393 | $0.9351 | $24,806.76 |
| 2020-02-24 | $0.0001393 | $0.0001838 | $0.00004832 | $0.00005302 | $42.71 | $9,439.57 |
| 2020-02-25 | $0.00005301 | $0.0001125 | $0.00004919 | $0.00009995 | $0.3210 | $17,796.53 |
| 2020-02-26 | $0.00009983 | $0.0001188 | $0.00004117 | $0.00004151 | $5.15 | $7,391.18 |
| 2020-02-27 | $0.00004151 | $0.0001286 | $0.00003797 | $0.00009302 | $0.005540 | $16,562.27 |
| 2020-02-28 | $0.00009313 | $0.00009599 | $0.00008886 | $0.00009157 | $0 | $16,304.43 |
| 2020-02-29 | $0.00009157 | $0.00009157 | $0.00008899 | $0.00008899 | $0.2705 | $15,845.24 |