TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01824 | $0.01863 | $0.01587 | $0.01803 | $98,578.30 | $2,996,890 |
| 2018-08-02 | $0.01796 | $0.01817 | $0.01692 | $0.01758 | $174,992 | $2,921,588 |
| 2018-08-03 | $0.01752 | $0.01796 | $0.01654 | $0.01789 | $138,196 | $2,972,788 |
| 2018-08-04 | $0.01789 | $0.01794 | $0.009229 | $0.01644 | $48,515.70 | $2,724,934 |
| 2018-08-05 | $0.01643 | $0.01687 | $0.01324 | $0.01672 | $46,220.60 | $2,771,964 |
| 2018-08-06 | $0.01674 | $0.01693 | $0.01110 | $0.01511 | $30,120.30 | $2,503,737 |
| 2018-08-07 | $0.01509 | $0.01515 | $0.009870 | $0.01132 | $9,999.95 | $1,876,260 |
| 2018-08-08 | $0.01124 | $0.01253 | $0.006208 | $0.01123 | $3,361.68 | $1,859,688 |
| 2018-08-09 | $0.01117 | $0.01152 | $0.01056 | $0.01107 | $409.96 | $1,834,028 |
| 2018-08-10 | $0.006670 | $0.01104 | $0.006596 | $0.009794 | $57,113.10 | $1,622,472 |
| 2018-08-11 | $0.009796 | $0.009796 | $0.007627 | $0.009351 | $94,083.40 | $1,549,063 |
| 2018-08-12 | $0.009392 | $0.009392 | $0.008013 | $0.009038 | $63,675.30 | $1,497,150 |
| 2018-08-13 | $0.009090 | $0.009424 | $0.007833 | $0.007868 | $43,816.80 | $1,303,200 |
| 2018-08-14 | $0.007852 | $0.008251 | $0.006258 | $0.008171 | $58,506.70 | $1,353,804 |
| 2018-08-15 | $0.008228 | $0.008473 | $0.004276 | $0.005787 | $28,431.90 | $958,863 |
| 2018-08-16 | $0.005748 | $0.006729 | $0.004304 | $0.006589 | $43,278.80 | $1,091,752 |
| 2018-08-17 | $0.006591 | $0.007683 | $0.005759 | $0.007620 | $92,541.00 | $1,262,570 |
| 2018-08-18 | $0.007572 | $0.008179 | $0.005979 | $0.006111 | $70,723.40 | $1,013,379 |
| 2018-08-19 | $0.006188 | $0.008005 | $0.006129 | $0.007984 | $149,032 | $1,324,016 |
| 2018-08-20 | $0.007978 | $0.009718 | $0.007912 | $0.009478 | $182,196 | $1,573,176 |
| 2018-08-21 | $0.009452 | $0.01007 | $0.009099 | $0.01005 | $218,203 | $1,668,876 |
| 2018-08-22 | $0.01005 | $0.01062 | $0.009896 | $0.01009 | $118,289 | $1,676,470 |
| 2018-08-23 | $0.01010 | $0.01038 | $0.01009 | $0.01036 | $182,403 | $1,720,490 |
| 2018-08-24 | $0.01036 | $0.01139 | $0.01025 | $0.01127 | $234,606 | $1,883,443 |
| 2018-08-25 | $0.01125 | $0.01128 | $0.008678 | $0.009587 | $180,866 | $1,598,005 |
| 2018-08-26 | $0.009596 | $0.01105 | $0.009392 | $0.01090 | $236,106 | $1,816,334 |
| 2018-08-27 | $0.01091 | $0.01128 | $0.01085 | $0.01128 | $289,044 | $1,879,802 |
| 2018-08-28 | $0.01130 | $0.01385 | $0.01062 | $0.01381 | $173,296 | $2,301,331 |
| 2018-08-29 | $0.01382 | $0.01386 | $0.01269 | $0.01312 | $234,834 | $2,186,538 |
| 2018-08-30 | $0.01309 | $0.01407 | $0.01246 | $0.01318 | $290,528 | $2,199,573 |
| 2018-08-31 | $0.01340 | $0.01597 | $0.01329 | $0.01583 | $71,274.50 | $2,754,779 |