TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00008896 | $0.00009174 | $0.00008800 | $0.00008807 | $0 | $15,681.40 |
| 2020-03-02 | $0.00008807 | $0.00008807 | $0.00006223 | $0.00006759 | $0.3592 | $12,034.52 |
| 2020-03-03 | $0.00006757 | $0.00009271 | $0.00006686 | $0.00009182 | $0 | $16,347.76 |
| 2020-03-04 | $0.00009182 | $0.00009182 | $0.00003622 | $0.00003646 | $2.96 | $6,492.18 |
| 2020-03-05 | $0.00003647 | $0.0001241 | $0.00003647 | $0.00009037 | $1.82 | $16,089.84 |
| 2020-03-06 | $0.00009037 | $0.0001226 | $0.00005525 | $0.0001225 | $1.33 | $21,813.21 |
| 2020-03-07 | $0.0001227 | $0.0001238 | $0.0001219 | $0.0001234 | $0 | $21,972.72 |
| 2020-03-08 | $0.0001234 | $0.0001234 | $0.0001234 | $0.0001234 | $0 | $21,972.72 |
| 2020-03-09 | $0.0001234 | $0.0001234 | $0.00003133 | $0.00003169 | $0.6337 | $5,641.49 |
| 2020-03-10 | $0.00003171 | $0.0001094 | $0.00002231 | $0.00004015 | $153.67 | $7,149.25 |
| 2020-03-11 | $0.00004015 | $0.00009309 | $0.00002873 | $0.00003117 | $10.77 | $5,549.56 |
| 2020-03-12 | $0.00003116 | $0.00004827 | $0.00002728 | $0.00002750 | $7.44 | $4,895.53 |
| 2020-03-13 | $0.00002750 | $0.00004001 | $0.00002335 | $0.00003881 | $2.14 | $6,909.36 |
| 2020-03-14 | $0.00003898 | $0.00004205 | $0.00003098 | $0.00003943 | $7.67 | $7,019.81 |
| 2020-03-15 | $0.00003943 | $0.00004023 | $0.00002967 | $0.00003219 | $0.09656 | $5,730.82 |
| 2020-03-16 | $0.00003218 | $0.00005904 | $0.00002225 | $0.00005335 | $26.34 | $9,498.95 |
| 2020-03-17 | $0.00005339 | $0.00006188 | $0.00005330 | $0.00006123 | $0 | $10,901.13 |
| 2020-03-18 | $0.00006123 | $0.00007846 | $0.00002084 | $0.00007787 | $5.71 | $13,865.29 |
| 2020-03-19 | $0.00007787 | $0.00009037 | $0.00007787 | $0.00008789 | $0.4771 | $15,648.98 |
| 2020-03-20 | $0.00008784 | $0.00009700 | $0.00008368 | $0.00009264 | $0 | $16,494.32 |
| 2020-03-21 | $0.00009264 | $0.00009264 | $0.00009264 | $0.00009264 | $0 | $16,494.32 |
| 2020-03-22 | $0.00009264 | $0.00009264 | $0.00009264 | $0.00009264 | $0 | $16,494.32 |
| 2020-03-23 | $0.00009264 | $0.00009264 | $0.00003688 | $0.00004090 | $30.59 | $7,282.24 |
| 2020-03-24 | $0.00004093 | $0.00004152 | $0.00002044 | $0.00003734 | $36.90 | $6,647.57 |
| 2020-03-25 | $0.00003738 | $0.00008761 | $0.00003071 | $0.00008489 | $88.15 | $15,114.87 |
| 2020-03-26 | $0.00008489 | $0.00008838 | $0.00004817 | $0.00006910 | $154.32 | $12,303.50 |
| 2020-03-27 | $0.00006909 | $0.00006986 | $0.00002580 | $0.00002585 | $0.02585 | $4,603.43 |
| 2020-03-28 | $0.00002587 | $0.00006547 | $0.00002451 | $0.00006485 | $1.63 | $11,546.79 |
| 2020-03-29 | $0.00006485 | $0.00006486 | $0.00002364 | $0.00002366 | $0.4003 | $4,212.09 |
| 2020-03-30 | $0.00002363 | $0.00002367 | $0.00001380 | $0.00001464 | $0.05855 | $2,606.36 |
| 2020-03-31 | $0.00001462 | $0.00001467 | $0.00001458 | $0.00001465 | $0 | $2,608.63 |