Serve SERV
Xếp hạng #?
12:43:16 17/09/2020
Serve (SERV)
Không hoạt động
Lịch sử giá Serve (SERV)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-29 | $0.004820 | $0.004820 | $0.004820 | $0.004820 | $0 | $337,287 |
| 2019-07-28 | $0.004820 | $0.004820 | $0.004820 | $0.004820 | $0 | $337,287 |
| 2019-07-27 | $0.004820 | $0.004820 | $0.004820 | $0.004820 | $0 | $337,287 |
| 2019-07-26 | $0.004849 | $0.004854 | $0.004758 | $0.004820 | $0 | $337,287 |
| 2019-07-25 | $0.004803 | $0.004976 | $0.004784 | $0.004849 | $484.92 | $339,333 |
| 2019-07-24 | $0.006921 | $0.007004 | $0.004361 | $0.004805 | $1,294,550 | $336,241 |
| 2019-07-23 | $0.008060 | $0.008266 | $0.006706 | $0.006921 | $218,461 | $484,342 |
| 2019-07-22 | $0.008685 | $0.008711 | $0.007889 | $0.008061 | $37,592.71 | $408,014 |
| 2019-07-21 | $0.008515 | $0.009193 | $0.007999 | $0.008683 | $26,238.03 | $439,462 |
| 2019-07-20 | $0.008211 | $0.009386 | $0.007470 | $0.008515 | $45,791.87 | $430,972 |
| 2019-07-19 | $0.008096 | $0.008317 | $0.007633 | $0.008209 | $21,570.37 | $415,491 |
| 2019-07-18 | $0.007941 | $0.008840 | $0.006899 | $0.008096 | $123,693 | $409,747 |
| 2019-07-17 | $0.007444 | $0.008432 | $0.006687 | $0.007937 | $109,191 | $401,693 |
| 2019-07-16 | $0.01013 | $0.01987 | $0.007342 | $0.007469 | $69,692.70 | $378,016 |
| 2019-07-15 | $0.01065 | $0.01188 | $0.009720 | $0.01014 | $167,389 | $513,026 |
| 2019-07-14 | $0.01338 | $0.01399 | $0.01020 | $0.01064 | $205,295 | $538,715 |
| 2019-07-13 | $0.01276 | $0.01473 | $0.01183 | $0.01342 | $203,169 | $628,376 |
| 2019-07-12 | $0.01192 | $0.01320 | $0.01108 | $0.01255 | $149,280 | $587,496 |
| 2019-07-11 | $0.01435 | $0.01506 | $0.01100 | $0.01191 | $196,205 | $557,623 |
| 2019-07-10 | $0.01683 | $0.01729 | $0.01193 | $0.01444 | $334,696 | $676,042 |
| 2019-07-09 | $0.01823 | $0.01855 | $0.01580 | $0.01683 | $545,833 | $787,965 |
| 2019-07-08 | $0.02218 | $0.02712 | $0.01677 | $0.01822 | $1,115,546 | $853,016 |
| 2019-07-07 | $0.02162 | $0.02932 | $0.02109 | $0.02219 | $1,084,544 | $1,033,162 |
| 2019-07-06 | $0.01590 | $0.02611 | $0.01590 | $0.02162 | $843,172 | $986,820 |
| 2019-07-05 | $0.01468 | $0.02334 | $0.01434 | $0.01590 | $911,486 | $726,047 |
| 2019-07-04 | $0.01530 | $0.01644 | $0.01411 | $0.01469 | $80,064.26 | $670,514 |
| 2019-07-03 | $0.01546 | $0.01568 | $0.01395 | $0.01530 | $11,042.89 | $698,619 |
| 2019-07-02 | $0.01490 | $0.01570 | $0.01305 | $0.01546 | $14,231.66 | $705,911 |
| 2019-07-01 | $0.01459 | $0.01597 | $0.01309 | $0.01489 | $24,748.41 | $679,599 |