Serve SERV
Xếp hạng #?
12:43:16 17/09/2020
Serve (SERV)
Không hoạt động
Lịch sử giá Serve (SERV) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1065 | $0.1072 | $0.09630 | $0.09644 | $89,961.13 | $0 |
| 2019-03-02 | $0.09980 | $0.1001 | $0.08450 | $0.08640 | $59,521.53 | $0 |
| 2019-03-03 | $0.08631 | $0.09265 | $0.07707 | $0.07950 | $55,698.35 | $0 |
| 2019-03-04 | $0.07957 | $0.08289 | $0.07708 | $0.08060 | $40,761.75 | $0 |
| 2019-03-05 | $0.08066 | $0.08245 | $0.08039 | $0.08118 | $170,200 | $0 |
| 2019-03-06 | $0.08105 | $0.08532 | $0.08050 | $0.08470 | $698,151 | $0 |
| 2019-03-07 | $0.08470 | $0.09528 | $0.08323 | $0.09207 | $654,104 | $0 |
| 2019-03-08 | $0.09217 | $0.09230 | $0.08113 | $0.08237 | $157,861 | $0 |
| 2019-03-09 | $0.08232 | $0.08414 | $0.07424 | $0.07797 | $37,415.69 | $0 |
| 2019-03-10 | $0.07612 | $0.07613 | $0.06568 | $0.07004 | $37,463.57 | $0 |
| 2019-03-11 | $0.07242 | $0.07702 | $0.06869 | $0.07106 | $27,417.78 | $0 |
| 2019-03-12 | $0.07365 | $0.08053 | $0.06863 | $0.07411 | $24,172.69 | $0 |
| 2019-03-13 | $0.07428 | $0.08483 | $0.07207 | $0.08327 | $34,415.77 | $0 |
| 2019-03-14 | $0.08324 | $0.08511 | $0.07656 | $0.08210 | $31,052.70 | $0 |
| 2019-03-15 | $0.08204 | $0.08601 | $0.07849 | $0.08532 | $32,575.12 | $0 |
| 2019-03-16 | $0.08538 | $0.08844 | $0.08171 | $0.08556 | $19,917.89 | $0 |
| 2019-03-17 | $0.08558 | $0.08574 | $0.08224 | $0.08431 | $19,776.03 | $1,532,801 |
| 2019-03-18 | $0.08439 | $0.08514 | $0.07628 | $0.08493 | $14,844.85 | $1,544,017 |
| 2019-03-19 | $0.08499 | $0.08599 | $0.07708 | $0.08071 | $46,127.76 | $1,467,367 |
| 2019-03-20 | $0.08096 | $0.08146 | $0.07290 | $0.07336 | $27,169.62 | $1,333,654 |
| 2019-03-21 | $0.07347 | $0.07648 | $0.06986 | $0.07195 | $26,434.44 | $1,308,006 |
| 2019-03-22 | $0.07367 | $0.07991 | $0.07040 | $0.07219 | $347,813 | $1,312,436 |
| 2019-03-23 | $0.07211 | $0.07735 | $0.07098 | $0.07527 | $66,201.04 | $1,368,395 |
| 2019-03-24 | $0.07520 | $0.07844 | $0.07033 | $0.07382 | $179,883 | $1,342,107 |
| 2019-03-25 | $0.07335 | $0.07635 | $0.06841 | $0.07101 | $69,648.23 | $1,290,881 |
| 2019-03-26 | $0.07080 | $0.07832 | $0.06686 | $0.07132 | $110,876 | $1,296,582 |
| 2019-03-27 | $0.07140 | $0.07484 | $0.06771 | $0.07341 | $62,417.66 | $1,334,619 |
| 2019-03-28 | $0.07341 | $0.07961 | $0.07012 | $0.07362 | $242,909 | $1,338,478 |
| 2019-03-29 | $0.07364 | $0.07856 | $0.06948 | $0.07363 | $341,949 | $1,338,551 |
| 2019-03-30 | $0.07348 | $0.08411 | $0.07042 | $0.07321 | $336,134 | $1,330,868 |
| 2019-03-31 | $0.07321 | $0.07600 | $0.06848 | $0.06994 | $164,390 | $1,271,403 |