TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002190 | $0.006919 | $0.002190 | $0.006891 | $26,452.11 | $1,204,011 |
| 2019-01-02 | $0.001545 | $0.005648 | $0.001534 | $0.003815 | $5,721.25 | $666,570 |
| 2019-01-03 | $0.003811 | $0.004337 | $0.002721 | $0.004307 | $912.66 | $752,572 |
| 2019-01-04 | $0.004308 | $0.004334 | $0.003862 | $0.004025 | $11,277.56 | $703,210 |
| 2019-01-05 | $0.004016 | $0.004800 | $0.004008 | $0.004521 | $4,942.40 | $789,869 |
| 2019-01-06 | $0.004514 | $0.004533 | $0.003846 | $0.003947 | $3,730.11 | $689,607 |
| 2019-01-07 | $0.003950 | $0.005486 | $0.003907 | $0.004543 | $11,874.75 | $793,741 |
| 2019-01-08 | $0.004541 | $0.004571 | $0.001680 | $0.001904 | $15.20 | $332,613 |
| 2019-01-09 | $0.001905 | $0.006114 | $0.001903 | $0.006033 | $24,982.90 | $1,054,007 |
| 2019-01-10 | $0.006033 | $0.006071 | $0.003537 | $0.003591 | $13,801.16 | $627,443 |
| 2019-01-11 | $0.003583 | $0.003755 | $0.002595 | $0.003687 | $2,378.82 | $642,256 |
| 2019-01-12 | $0.003689 | $0.003750 | $0.002489 | $0.002499 | $698.77 | $435,258 |
| 2019-01-13 | $0.002496 | $0.003498 | $0.002490 | $0.003143 | $1,659.26 | $547,538 |
| 2019-01-14 | $0.003146 | $0.003456 | $0.002394 | $0.003351 | $5,346.97 | $583,786 |
| 2019-01-15 | $0.003352 | $0.003385 | $0.002887 | $0.002928 | $337.49 | $509,992 |
| 2019-01-16 | $0.002925 | $0.003298 | $0.002109 | $0.002474 | $2,989.31 | $430,952 |
| 2019-01-17 | $0.002472 | $0.003270 | $0.001751 | $0.001839 | $16,883.57 | $320,336 |
| 2019-01-18 | $0.001838 | $0.001959 | $0.001802 | $0.001813 | $2,049.17 | $316,133 |
| 2019-01-19 | $0.001822 | $0.001902 | $0.001687 | $0.001735 | $44.34 | $302,455 |
| 2019-01-20 | $0.001734 | $0.002229 | $0.001636 | $0.002132 | $625.42 | $371,731 |
| 2019-01-21 | $0.002132 | $0.002137 | $0.002053 | $0.002084 | $353.21 | $363,280 |
| 2019-01-22 | $0.002081 | $0.002100 | $0.001599 | $0.001626 | $3.58 | $283,414 |
| 2019-01-23 | $0.001626 | $0.001922 | $0.001626 | $0.001891 | $19.29 | $329,663 |
| 2019-01-24 | $0.001892 | $0.001894 | $0.001579 | $0.001593 | $137.54 | $277,699 |
| 2019-01-25 | $0.001595 | $0.001623 | $0.001548 | $0.001617 | $43.89 | $282,012 |
| 2019-01-26 | $0.001617 | $0.003569 | $0.0009423 | $0.003555 | $88.88 | $619,771 |
| 2019-01-27 | $0.003557 | $0.003600 | $0.003396 | $0.003592 | $0 | $626,367 |
| 2019-01-28 | $0.003592 | $0.003592 | $0.001467 | $0.001720 | $43,659.84 | $299,865 |
| 2019-01-29 | $0.001721 | $0.001962 | $0.001590 | $0.001846 | $38,171.82 | $321,793 |
| 2019-01-30 | $0.001843 | $0.002657 | $0.001763 | $0.002010 | $94,090.93 | $350,530 |
| 2019-01-31 | $0.002010 | $0.002647 | $0.001822 | $0.002645 | $81,609.01 | $461,367 |