TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0002210 | $0.0002251 | $0.0001522 | $0.0001528 | $0.9945 | $27,198.80 |
| 2020-12-02 | $0.0001527 | $0.0002223 | $0.0001505 | $0.0002218 | $0 | $39,493.20 |
| 2020-12-03 | $0.0002218 | $0.0002277 | $0.0002184 | $0.0002260 | $0 | $40,245.73 |
| 2020-12-04 | $0.0002260 | $0.0002268 | $0.0002143 | $0.0002143 | $0 | $38,155.01 |
| 2020-12-05 | $0.0002143 | $0.0002212 | $0.0002127 | $0.0002212 | $0 | $39,383.80 |
| 2020-12-06 | $0.0002212 | $0.0002239 | $0.0002177 | $0.0002233 | $0 | $39,751.09 |
| 2020-12-07 | $0.0002233 | $0.0002240 | $0.0002181 | $0.0002209 | $0 | $39,330.90 |
| 2020-12-08 | $0.0002209 | $0.0002219 | $0.0002089 | $0.0002095 | $0 | $37,302.97 |
| 2020-12-09 | $0.0002095 | $0.0002146 | $0.0002043 | $0.0002137 | $0 | $38,048.97 |
| 2020-12-10 | $0.0002137 | $0.0002138 | $0.0002062 | $0.0002097 | $0 | $37,343.73 |
| 2020-12-11 | $0.0002098 | $0.0002099 | $0.0002021 | $0.0002064 | $0 | $36,745.30 |
| 2020-12-12 | $0.0002064 | $0.0002164 | $0.0002062 | $0.0002150 | $0 | $38,274.95 |
| 2020-12-13 | $0.0002149 | $0.0002211 | $0.0001220 | $0.0001238 | $0 | $22,045.85 |
| 2020-12-14 | $0.0001238 | $0.0002065 | $0.0001212 | $0.0002059 | $0 | $36,657.38 |
| 2020-12-15 | $0.0002059 | $0.0002089 | $0.0002041 | $0.0002075 | $0 | $36,952.10 |
| 2020-12-16 | $0.0002075 | $0.0002278 | $0.0002060 | $0.0002268 | $0 | $40,372.62 |
| 2020-12-17 | $0.0002266 | $0.0002478 | $0.0002266 | $0.0002386 | $0 | $42,483.80 |
| 2020-12-18 | $0.0002386 | $0.0002434 | $0.0002346 | $0.0002423 | $0 | $43,134.54 |
| 2020-12-19 | $0.0002423 | $0.0002508 | $0.0002392 | $0.0002483 | $0 | $44,201.81 |
| 2020-12-20 | $0.0002483 | $0.0002505 | $0.0002399 | $0.0002431 | $0 | $43,275.61 |
| 2020-12-21 | $0.0002431 | $0.0002483 | $0.0002293 | $0.0002357 | $0 | $41,963.13 |
| 2020-12-22 | $0.0002351 | $0.0002451 | $0.0002302 | $0.0002450 | $0 | $43,617.62 |
| 2020-12-23 | $0.0002450 | $0.0002469 | $0.0002305 | $0.0002358 | $0 | $41,980.89 |
| 2020-12-24 | $0.0002356 | $0.0002427 | $0.0002310 | $0.0002422 | $0 | $43,121.54 |
| 2020-12-25 | $0.0002422 | $0.0002511 | $0.0002397 | $0.0002508 | $0 | $44,647.18 |
| 2020-12-26 | $0.0002508 | $0.0002687 | $0.0002492 | $0.0002651 | $0 | $47,200.29 |
| 2020-12-27 | $0.0002650 | $0.0002802 | $0.0002642 | $0.0002690 | $0 | $47,903.00 |
| 2020-12-28 | $0.0002688 | $0.0002822 | $0.0002685 | $0.0002800 | $0 | $49,849.16 |
| 2020-12-29 | $0.0002798 | $0.0002801 | $0.0001228 | $0.0001271 | $0 | $22,628.83 |
| 2020-12-30 | $0.0001271 | $0.0001313 | $0.0001256 | $0.0001309 | $0 | $23,309.31 |
| 2020-12-31 | $0.0001309 | $0.0001315 | $0.0001267 | $0.0001289 | $0 | $22,948.57 |