Serve SERV
Xếp hạng #?
12:43:16 17/09/2020
Serve (SERV)
Không hoạt động
Lịch sử giá Serve (SERV) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02399 | $0.03095 | $0.02315 | $0.02703 | $326,507 | $491,318 |
| 2019-06-02 | $0.02703 | $0.05921 | $0.02673 | $0.04915 | $8,842,709 | $893,587 |
| 2019-06-03 | $0.04915 | $0.05276 | $0.03387 | $0.03439 | $2,591,879 | $1,427,405 |
| 2019-06-04 | $0.03486 | $0.03547 | $0.02805 | $0.02959 | $702,001 | $1,227,906 |
| 2019-06-05 | $0.02957 | $0.03594 | $0.02711 | $0.02985 | $987,178 | $1,238,882 |
| 2019-06-06 | $0.02985 | $0.03334 | $0.02819 | $0.03059 | $627,304 | $1,269,352 |
| 2019-06-07 | $0.03059 | $0.03313 | $0.02848 | $0.03013 | $281,461 | $1,342,119 |
| 2019-06-08 | $0.03012 | $0.03013 | $0.02692 | $0.02709 | $153,224 | $1,218,204 |
| 2019-06-09 | $0.02710 | $0.02821 | $0.02399 | $0.02430 | $134,918 | $1,092,417 |
| 2019-06-10 | $0.02424 | $0.02642 | $0.02411 | $0.02581 | $73,479.24 | $1,160,615 |
| 2019-06-11 | $0.02584 | $0.02751 | $0.02394 | $0.02488 | $138,635 | $1,122,723 |
| 2019-06-12 | $0.02493 | $0.02619 | $0.02374 | $0.02559 | $137,555 | $1,154,774 |
| 2019-06-13 | $0.02561 | $0.02575 | $0.02458 | $0.02474 | $99,689.63 | $1,116,477 |
| 2019-06-14 | $0.02500 | $0.02800 | $0.02342 | $0.02559 | $133,019 | $1,158,182 |
| 2019-06-15 | $0.02560 | $0.02620 | $0.02412 | $0.02613 | $57,686.60 | $1,182,601 |
| 2019-06-16 | $0.02613 | $0.02786 | $0.02330 | $0.02586 | $86,139.11 | $1,170,360 |
| 2019-06-17 | $0.02588 | $0.02685 | $0.02458 | $0.02650 | $22,590.49 | $1,199,469 |
| 2019-06-18 | $0.02649 | $0.04323 | $0.02416 | $0.02463 | $55,051.75 | $1,114,600 |
| 2019-06-19 | $0.02464 | $0.02624 | $0.02285 | $0.02522 | $26,681.29 | $1,141,336 |
| 2019-06-20 | $0.02521 | $0.02533 | $0.02266 | $0.02388 | $43,800.41 | $1,080,619 |
| 2019-06-21 | $0.02389 | $0.02559 | $0.02012 | $0.02263 | $100,229 | $1,024,412 |
| 2019-06-22 | $0.02270 | $0.02277 | $0.01944 | $0.02118 | $103,947 | $958,762 |
| 2019-06-23 | $0.02119 | $0.02471 | $0.01974 | $0.02082 | $130,470 | $942,536 |
| 2019-06-24 | $0.02082 | $0.02134 | $0.01844 | $0.02004 | $89,779.51 | $906,975 |
| 2019-06-25 | $0.02004 | $0.02035 | $0.01617 | $0.01898 | $84,345.06 | $859,120 |
| 2019-06-26 | $0.01898 | $0.02117 | $0.01584 | $0.01806 | $27,675.86 | $817,475 |
| 2019-06-27 | $0.01806 | $0.01842 | $0.01436 | $0.01682 | $128,571 | $761,450 |
| 2019-06-28 | $0.01685 | $0.01757 | $0.01508 | $0.01647 | $45,967.59 | $745,590 |
| 2019-06-29 | $0.01649 | $0.01649 | $0.01516 | $0.01570 | $23,327.88 | $716,633 |
| 2019-06-30 | $0.01569 | $0.01704 | $0.01448 | $0.01459 | $5,591.97 | $666,229 |