TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002832 | $0.002914 | $0.002657 | $0.002657 | $114,889 | $462,411 |
| 2019-03-02 | $0.002630 | $0.002900 | $0.002630 | $0.002844 | $310,841 | $495,095 |
| 2019-03-03 | $0.002848 | $0.002886 | $0.002812 | $0.002826 | $293,166 | $491,883 |
| 2019-03-04 | $0.002827 | $0.002861 | $0.002708 | $0.002773 | $298,114 | $482,765 |
| 2019-03-05 | $0.002778 | $0.002882 | $0.002753 | $0.002827 | $385,141 | $492,051 |
| 2019-03-06 | $0.002812 | $0.002922 | $0.002808 | $0.002867 | $399,153 | $499,091 |
| 2019-03-07 | $0.002870 | $0.002903 | $0.002850 | $0.002852 | $351,645 | $496,380 |
| 2019-03-08 | $0.002856 | $0.003148 | $0.002837 | $0.003107 | $336,283 | $540,873 |
| 2019-03-09 | $0.003103 | $0.003192 | $0.002787 | $0.002817 | $221,106 | $490,361 |
| 2019-03-10 | $0.002822 | $0.002864 | $0.002799 | $0.002846 | $344,714 | $495,368 |
| 2019-03-11 | $0.002844 | $0.002866 | $0.002779 | $0.002796 | $375,439 | $486,764 |
| 2019-03-12 | $0.002796 | $0.002838 | $0.002754 | $0.002808 | $200,220 | $488,847 |
| 2019-03-13 | $0.002812 | $0.002812 | $0.002771 | $0.002797 | $531.88 | $486,205 |
| 2019-03-14 | $0.002796 | $0.002818 | $0.002005 | $0.002544 | $574.74 | $442,197 |
| 2019-03-15 | $0.002541 | $0.002570 | $0.002285 | $0.002342 | $2.01 | $407,021 |
| 2019-03-16 | $0.002345 | $0.003017 | $0.002225 | $0.002240 | $6.09 | $389,266 |
| 2019-03-17 | $0.002237 | $0.002821 | $0.002132 | $0.002321 | $736.20 | $403,422 |
| 2019-03-18 | $0.002323 | $0.002894 | $0.002297 | $0.002354 | $112,102 | $409,218 |
| 2019-03-19 | $0.002354 | $0.002462 | $0.002322 | $0.002448 | $368,414 | $425,527 |
| 2019-03-20 | $0.002453 | $0.002456 | $0.002330 | $0.002442 | $161,834 | $419,557 |
| 2019-03-21 | $0.002444 | $0.002465 | $0.002334 | $0.002354 | $171,780 | $404,529 |
| 2019-03-22 | $0.002351 | $0.002428 | $0.002346 | $0.002407 | $233,111 | $413,489 |
| 2019-03-23 | $0.002406 | $0.002412 | $0.002335 | $0.002389 | $325,117 | $410,403 |
| 2019-03-24 | $0.002392 | $0.002428 | $0.002358 | $0.002403 | $266,926 | $412,899 |
| 2019-03-25 | $0.002406 | $0.002420 | $0.002196 | $0.002365 | $287,957 | $418,385 |
| 2019-03-26 | $0.002363 | $0.002374 | $0.002262 | $0.002342 | $313,045 | $414,279 |
| 2019-03-27 | $0.002350 | $0.002492 | $0.002346 | $0.002492 | $73,821.35 | $440,902 |
| 2019-03-28 | $0.002491 | $0.002688 | $0.002429 | $0.002668 | $132,471 | $472,004 |
| 2019-03-29 | $0.002668 | $0.002679 | $0.002370 | $0.002403 | $133,018 | $425,064 |
| 2019-03-30 | $0.002401 | $0.002633 | $0.002394 | $0.002497 | $182,602 | $441,630 |
| 2019-03-31 | $0.002497 | $0.002504 | $0.002429 | $0.002437 | $122,438 | $431,020 |