Serve SERV
Xếp hạng #?
12:43:16 17/09/2020
Serve (SERV)
Không hoạt động
Lịch sử giá Serve (SERV) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.06990 | $0.07104 | $0.06232 | $0.06353 | $193,540 | $1,154,905 |
| 2019-04-02 | $0.06358 | $0.09476 | $0.05031 | $0.05967 | $281,703 | $1,084,764 |
| 2019-04-03 | $0.05967 | $0.06274 | $0.04412 | $0.05123 | $182,460 | $931,400 |
| 2019-04-04 | $0.05126 | $0.05429 | $0.04663 | $0.05173 | $28,515.61 | $940,386 |
| 2019-04-05 | $0.05173 | $0.05620 | $0.05059 | $0.05417 | $64,940.50 | $984,705 |
| 2019-04-06 | $0.05418 | $0.05565 | $0.04642 | $0.04789 | $68,557.74 | $870,628 |
| 2019-04-07 | $0.04784 | $0.05792 | $0.04784 | $0.05317 | $169,450 | $966,529 |
| 2019-04-08 | $0.05318 | $0.05420 | $0.04627 | $0.05201 | $74,548.48 | $945,608 |
| 2019-04-09 | $0.05201 | $0.05260 | $0.04675 | $0.04862 | $36,973.87 | $883,981 |
| 2019-04-10 | $0.04857 | $0.05029 | $0.04553 | $0.04833 | $60,586.80 | $878,593 |
| 2019-04-11 | $0.04835 | $0.04898 | $0.04028 | $0.04483 | $62,929.22 | $815,012 |
| 2019-04-12 | $0.04482 | $0.04482 | $0.04094 | $0.04369 | $11,645.60 | $794,298 |
| 2019-04-13 | $0.04369 | $0.04537 | $0.04316 | $0.04533 | $1,211.82 | $824,082 |
| 2019-04-14 | $0.04533 | $0.04544 | $0.04122 | $0.04386 | $11,418.46 | $797,428 |
| 2019-04-15 | $0.04386 | $0.04592 | $0.04118 | $0.04119 | $13,049.81 | $748,881 |
| 2019-04-16 | $0.04119 | $0.04530 | $0.03881 | $0.04476 | $39,032.20 | $813,670 |
| 2019-04-17 | $0.04474 | $0.04546 | $0.04330 | $0.04456 | $45,865.07 | $810,105 |
| 2019-04-18 | $0.04458 | $0.04518 | $0.04206 | $0.04447 | $7,993.22 | $808,375 |
| 2019-04-19 | $0.04447 | $0.04825 | $0.04169 | $0.04666 | $47,433.64 | $848,313 |
| 2019-04-20 | $0.04668 | $0.04813 | $0.04514 | $0.04624 | $20,179.97 | $840,657 |
| 2019-04-21 | $0.04626 | $0.05555 | $0.04623 | $0.05375 | $281,278 | $977,141 |
| 2019-04-22 | $0.05373 | $0.05796 | $0.05054 | $0.05356 | $443,533 | $973,740 |
| 2019-04-23 | $0.05356 | $0.05825 | $0.04769 | $0.05146 | $620,525 | $935,479 |
| 2019-04-24 | $0.05146 | $0.06853 | $0.04834 | $0.05676 | $2,058,055 | $1,031,867 |
| 2019-04-25 | $0.05691 | $0.05732 | $0.04593 | $0.04668 | $368,466 | $848,640 |
| 2019-04-26 | $0.04684 | $0.05625 | $0.04200 | $0.04707 | $212,777 | $855,707 |
| 2019-04-27 | $0.04710 | $0.04805 | $0.04460 | $0.04614 | $29,009.89 | $838,890 |
| 2019-04-28 | $0.04612 | $0.04747 | $0.04231 | $0.04330 | $60,043.76 | $787,138 |
| 2019-04-29 | $0.04301 | $0.04500 | $0.03650 | $0.03766 | $198,325 | $684,591 |
| 2019-04-30 | $0.03766 | $0.04352 | $0.03462 | $0.03691 | $250,715 | $670,951 |