TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00002553 | $0.00003438 | $0.00002553 | $0.00002997 | $0.06956 | $5,335.80 |
| 2020-05-02 | $0.00002999 | $0.00004624 | $0.00002664 | $0.00004607 | $63.64 | $8,202.52 |
| 2020-05-03 | $0.00004606 | $0.00004689 | $0.00002878 | $0.00004430 | $81.70 | $7,887.15 |
| 2020-05-04 | $0.00004429 | $0.00004447 | $0.00003610 | $0.00003751 | $0.08274 | $6,678.94 |
| 2020-05-05 | $0.00003749 | $0.00003813 | $0.00003672 | $0.00003719 | $0.5195 | $6,621.99 |
| 2020-05-06 | $0.00003722 | $0.00004510 | $0.00002814 | $0.00003674 | $82.33 | $6,542.28 |
| 2020-05-07 | $0.00003674 | $0.0001711 | $0.00003638 | $0.0001490 | $485.08 | $26,521.78 |
| 2020-05-08 | $0.0001485 | $0.0001624 | $0.0001258 | $0.0001603 | $58.07 | $28,540.67 |
| 2020-05-09 | $0.0001602 | $0.0001615 | $0.0001426 | $0.0001442 | $123.60 | $25,674.97 |
| 2020-05-10 | $0.0001442 | $0.0001442 | $0.0001252 | $0.0001293 | $0.4540 | $23,029.40 |
| 2020-05-11 | $0.0001292 | $0.0001310 | $0.0001038 | $0.0001170 | $63.14 | $20,839.65 |
| 2020-05-12 | $0.0001171 | $0.0001287 | $0.0001133 | $0.0001275 | $1.19 | $22,710.07 |
| 2020-05-13 | $0.0001276 | $0.0001341 | $0.0001267 | $0.0001335 | $0.008016 | $23,762.90 |
| 2020-05-14 | $0.0001334 | $0.0001336 | $0.00005759 | $0.00005840 | $0.05840 | $10,397.87 |
| 2020-05-15 | $0.00005838 | $0.00005856 | $0.00005681 | $0.00005721 | $0 | $10,185.81 |
| 2020-05-16 | $0.00005721 | $0.0002029 | $0.00005583 | $0.0002025 | $42.15 | $36,052.32 |
| 2020-05-17 | $0.0002025 | $0.0002682 | $0.0001064 | $0.0001064 | $0.3115 | $18,943.49 |
| 2020-05-18 | $0.0001064 | $0.0002365 | $0.0001051 | $0.0002359 | $0.4666 | $42,008.05 |
| 2020-05-19 | $0.0002361 | $0.0002361 | $0.0002312 | $0.0002348 | $0 | $41,799.81 |
| 2020-05-20 | $0.0002348 | $0.0002348 | $0.0002348 | $0.0002348 | $0 | $41,799.81 |
| 2020-05-21 | $0.0002348 | $0.0002348 | $0.0002348 | $0.0002348 | $0 | $41,799.81 |
| 2020-05-22 | $0.0002348 | $0.0002348 | $0.0002348 | $0.0002348 | $0 | $41,799.81 |
| 2020-05-23 | $0.0002348 | $0.0002348 | $0.0002348 | $0.0002348 | $0 | $41,799.81 |
| 2020-05-24 | $0.0002348 | $0.0002348 | $0.0002348 | $0.0002348 | $0 | $41,799.81 |
| 2020-05-25 | $0.0002348 | $0.0002348 | $0.0002348 | $0.0002348 | $0 | $41,799.81 |
| 2020-05-26 | $0.0002348 | $0.0002348 | $0.0002348 | $0.0002348 | $0 | $41,799.81 |
| 2020-05-27 | $0.0002348 | $0.0002348 | $0.0002348 | $0.0002348 | $0 | $41,799.81 |
| 2020-05-28 | $0.0002348 | $0.0002348 | $0.0002348 | $0.0002348 | $0 | $41,799.81 |
| 2020-05-29 | $0.0002348 | $0.0002348 | $0.00008461 | $0.00009438 | $429.81 | $16,804.35 |
| 2020-05-30 | $0.00009436 | $0.00009574 | $0.00009359 | $0.00009563 | $0 | $17,026.39 |
| 2020-05-31 | $0.00009563 | $0.00009563 | $0.00008484 | $0.00008525 | $118.04 | $15,178.30 |