TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02355 | $0.02392 | $0.02168 | $0.02311 | $116,800 | $3,788,273 |
| 2018-07-02 | $0.02313 | $0.02501 | $0.02141 | $0.02467 | $57,610.20 | $4,044,474 |
| 2018-07-03 | $0.02469 | $0.02544 | $0.02259 | $0.02346 | $175,239 | $3,845,775 |
| 2018-07-04 | $0.02347 | $0.02369 | $0.01741 | $0.02293 | $128,320 | $3,757,326 |
| 2018-07-05 | $0.02298 | $0.02312 | $0.01986 | $0.02149 | $143,400 | $3,521,834 |
| 2018-07-06 | $0.02147 | $0.02262 | $0.01999 | $0.02024 | $204,662 | $3,316,124 |
| 2018-07-07 | $0.02020 | $0.02249 | $0.01892 | $0.02211 | $58,793.50 | $3,624,459 |
| 2018-07-08 | $0.02170 | $0.02316 | $0.02024 | $0.02133 | $163,836 | $3,496,755 |
| 2018-07-09 | $0.02148 | $0.02481 | $0.01736 | $0.01875 | $189,380 | $3,072,583 |
| 2018-07-10 | $0.01873 | $0.03019 | $0.01746 | $0.02354 | $308,144 | $3,869,119 |
| 2018-07-11 | $0.02342 | $0.02663 | $0.01857 | $0.02275 | $227,819 | $3,736,227 |
| 2018-07-12 | $0.02228 | $0.02235 | $0.01936 | $0.02027 | $208,575 | $3,323,380 |
| 2018-07-13 | $0.02031 | $0.02047 | $0.01743 | $0.01967 | $56,580.20 | $3,225,254 |
| 2018-07-14 | $0.01970 | $0.01978 | $0.01695 | $0.01855 | $150,455 | $3,042,479 |
| 2018-07-15 | $0.01854 | $0.01965 | $0.01829 | $0.01949 | $251,550 | $3,195,770 |
| 2018-07-16 | $0.01951 | $0.02023 | $0.01788 | $0.02017 | $131,348 | $3,297,971 |
| 2018-07-17 | $0.01927 | $0.02158 | $0.01250 | $0.01958 | $18,331.40 | $3,201,266 |
| 2018-07-18 | $0.01934 | $0.02691 | $0.01473 | $0.02000 | $48,363.80 | $3,270,900 |
| 2018-07-19 | $0.01834 | $0.02283 | $0.01241 | $0.02109 | $144,401 | $3,448,649 |
| 2018-07-20 | $0.02103 | $0.02265 | $0.01935 | $0.02004 | $92,492.00 | $3,277,681 |
| 2018-07-21 | $0.02004 | $0.02594 | $0.01955 | $0.02563 | $171,423 | $4,188,232 |
| 2018-07-22 | $0.02562 | $0.02589 | $0.01762 | $0.02172 | $226,344 | $3,548,404 |
| 2018-07-23 | $0.02172 | $0.02237 | $0.01699 | $0.02103 | $70,652.70 | $3,445,110 |
| 2018-07-24 | $0.02080 | $0.02215 | $0.01724 | $0.01844 | $265,183 | $3,019,854 |
| 2018-07-25 | $0.01872 | $0.02210 | $0.01699 | $0.02074 | $30,701.30 | $3,396,479 |
| 2018-07-26 | $0.02050 | $0.02366 | $0.01662 | $0.01745 | $317,396 | $2,860,669 |
| 2018-07-27 | $0.01717 | $0.01920 | $0.01662 | $0.01879 | $187,978 | $3,126,158 |
| 2018-07-28 | $0.01882 | $0.02257 | $0.01658 | $0.02176 | $280,818 | $3,619,587 |
| 2018-07-29 | $0.02184 | $0.02198 | $0.01776 | $0.01901 | $148,998 | $3,161,128 |
| 2018-07-30 | $0.01892 | $0.01990 | $0.01518 | $0.01968 | $118,058 | $3,272,120 |
| 2018-07-31 | $0.01949 | $0.02045 | $0.01667 | $0.01840 | $109,644 | $3,058,653 |