TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00001465 | $0.00004976 | $0.00001465 | $0.00004976 | $0.003483 | $8,859.32 |
| 2020-04-02 | $0.00004980 | $0.00007097 | $0.00004757 | $0.00006124 | $18.03 | $10,903.96 |
| 2020-04-03 | $0.00006122 | $0.00006269 | $0.00002631 | $0.00002653 | $7.75 | $4,722.74 |
| 2020-04-04 | $0.00002653 | $0.00005210 | $0.00002616 | $0.00005208 | $1.98 | $9,273.20 |
| 2020-04-05 | $0.00005204 | $0.00006695 | $0.00004976 | $0.00005016 | $105.94 | $8,931.16 |
| 2020-04-06 | $0.00005012 | $0.00007365 | $0.00005010 | $0.00006772 | $49.13 | $12,056.61 |
| 2020-04-07 | $0.00006767 | $0.00007009 | $0.00006568 | $0.00006602 | $0.02048 | $11,754.04 |
| 2020-04-08 | $0.00006605 | $0.00008417 | $0.00006581 | $0.00008263 | $5.92 | $14,712.76 |
| 2020-04-09 | $0.00008269 | $0.0002906 | $0.00007001 | $0.0002903 | $68.39 | $51,695.91 |
| 2020-04-10 | $0.0002903 | $0.0002906 | $0.00001913 | $0.00003175 | $40.41 | $5,653.71 |
| 2020-04-11 | $0.00003175 | $0.00007256 | $0.00002991 | $0.00003006 | $51.66 | $5,353.01 |
| 2020-04-12 | $0.00003008 | $0.00007668 | $0.00003004 | $0.00007375 | $39.73 | $13,130.36 |
| 2020-04-13 | $0.00007395 | $0.00007395 | $0.00003808 | $0.00007197 | $0.03305 | $12,814.96 |
| 2020-04-14 | $0.00007197 | $0.00007380 | $0.00003975 | $0.00005826 | $72.41 | $10,372.72 |
| 2020-04-15 | $0.00005828 | $0.00006400 | $0.00003983 | $0.00006170 | $0.03754 | $10,985.58 |
| 2020-04-16 | $0.00006165 | $0.00007880 | $0.00004263 | $0.00006368 | $36.79 | $11,337.75 |
| 2020-04-17 | $0.00006368 | $0.00007909 | $0.00004300 | $0.00004319 | $10.53 | $7,690.07 |
| 2020-04-18 | $0.00004319 | $0.00008419 | $0.00004319 | $0.00008305 | $53.78 | $14,787.76 |
| 2020-04-19 | $0.00008306 | $0.00008454 | $0.00004546 | $0.00008338 | $40.86 | $14,846.00 |
| 2020-04-20 | $0.00008341 | $0.00008552 | $0.00003260 | $0.00005130 | $64.75 | $9,133.25 |
| 2020-04-21 | $0.00005132 | $0.00005218 | $0.00005080 | $0.00005171 | $0 | $9,207.05 |
| 2020-04-22 | $0.00005171 | $0.00008791 | $0.00002817 | $0.00008756 | $23.40 | $15,589.75 |
| 2020-04-23 | $0.00008757 | $0.00008841 | $0.00001562 | $0.00005171 | $13.10 | $9,207.36 |
| 2020-04-24 | $0.00005175 | $0.00006105 | $0.00001568 | $0.00006081 | $48.26 | $10,827.95 |
| 2020-04-25 | $0.00006080 | $0.0001057 | $0.00001619 | $0.00002734 | $98.40 | $4,868.72 |
| 2020-04-26 | $0.00002735 | $0.00005113 | $0.00002402 | $0.00003585 | $3.00 | $6,382.33 |
| 2020-04-27 | $0.00003583 | $0.00004450 | $0.00002212 | $0.00002459 | $13.78 | $4,378.87 |
| 2020-04-28 | $0.00002460 | $0.00004348 | $0.00002388 | $0.00002408 | $2.04 | $4,286.92 |
| 2020-04-29 | $0.00002406 | $0.00004647 | $0.00002404 | $0.00003037 | $63.35 | $5,406.56 |
| 2020-04-30 | $0.00003038 | $0.00004557 | $0.00002532 | $0.00002553 | $53.47 | $4,546.45 |