TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.00008523 | $0.00008537 | $0.00008503 | $0.00008537 | $0 | $15,199.50 |
| 2020-06-02 | $0.00008537 | $0.0002220 | $0.00008537 | $0.0001254 | $10.98 | $22,329.08 |
| 2020-06-03 | $0.0001254 | $0.0002028 | $0.0001057 | $0.0002028 | $1.69 | $36,102.29 |
| 2020-06-04 | $0.0002028 | $0.0002034 | $0.0001806 | $0.0001862 | $0.1926 | $33,155.03 |
| 2020-06-05 | $0.0001862 | $0.0001869 | $0.0001861 | $0.0001869 | $0 | $33,277.80 |
| 2020-06-06 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $33,277.80 |
| 2020-06-07 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $33,277.80 |
| 2020-06-08 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $33,277.80 |
| 2020-06-09 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $33,277.80 |
| 2020-06-10 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $33,277.80 |
| 2020-06-11 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $33,277.80 |
| 2020-06-12 | $0.0001869 | $0.0001869 | $0.00005602 | $0.00005685 | $0.1611 | $10,121.61 |
| 2020-06-13 | $0.00005687 | $0.00005692 | $0.00005631 | $0.00005650 | $0 | $10,059.24 |
| 2020-06-14 | $0.00005650 | $0.00005650 | $0.00005650 | $0.00005650 | $0 | $10,059.24 |
| 2020-06-15 | $0.00005650 | $0.00005650 | $0.00005650 | $0.00005650 | $0 | $10,059.24 |
| 2020-06-16 | $0.00005650 | $0.00005724 | $0.00005650 | $0.00005714 | $0.07231 | $10,174.16 |
| 2020-06-17 | $0.00005715 | $0.00005724 | $0.00005662 | $0.00005670 | $0 | $10,096.23 |
| 2020-06-18 | $0.00005670 | $0.00005670 | $0.00003727 | $0.00003764 | $1.85 | $6,701.26 |
| 2020-06-19 | $0.00003768 | $0.00003768 | $0.00003710 | $0.00003721 | $0 | $6,625.45 |
| 2020-06-20 | $0.00003721 | $0.0001505 | $0.00003721 | $0.0001492 | $1.03 | $26,566.55 |
| 2020-06-21 | $0.0001491 | $0.0001506 | $0.0001490 | $0.0001493 | $0 | $26,591.30 |
| 2020-06-22 | $0.0001493 | $0.0001493 | $0.0001493 | $0.0001493 | $0 | $26,591.30 |
| 2020-06-23 | $0.0001493 | $0.0002122 | $0.0001493 | $0.0001549 | $15.62 | $27,576.51 |
| 2020-06-24 | $0.0001549 | $0.0001556 | $0.0001530 | $0.0001530 | $0 | $27,234.82 |
| 2020-06-25 | $0.0001530 | $0.0001530 | $0.0001530 | $0.0001530 | $0 | $27,234.82 |
| 2020-06-26 | $0.0001530 | $0.0001530 | $0.0001530 | $0.0001530 | $0 | $27,234.82 |
| 2020-06-27 | $0.0001530 | $0.0001530 | $0.0001429 | $0.0001444 | $18.03 | $25,703.84 |
| 2020-06-28 | $0.0001444 | $0.0001457 | $0.0001436 | $0.0001455 | $0 | $25,901.93 |
| 2020-06-29 | $0.0001455 | $0.0002027 | $0.0001315 | $0.0001315 | $27.24 | $23,405.26 |
| 2020-06-30 | $0.0001314 | $0.0001320 | $0.00007263 | $0.00007291 | $0 | $12,982.10 |