TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0005649 | $0.0005777 | $0.00007622 | $0.00008477 | $2.47 | $15,093.07 |
| 2020-10-02 | $0.00008477 | $0.0003935 | $0.00008075 | $0.0003928 | $0 | $69,937.77 |
| 2020-10-03 | $0.0003928 | $0.0003966 | $0.0003913 | $0.0003926 | $0 | $69,904.90 |
| 2020-10-04 | $0.0003926 | $0.0003998 | $0.0003916 | $0.0003985 | $0 | $70,959.33 |
| 2020-10-05 | $0.0003986 | $0.0004013 | $0.0003960 | $0.0004013 | $0 | $71,448.86 |
| 2020-10-06 | $0.0004013 | $0.0004020 | $0.0003864 | $0.0003894 | $0 | $69,337.55 |
| 2020-10-07 | $0.0003894 | $0.0003915 | $0.0003845 | $0.0003911 | $0 | $69,625.66 |
| 2020-10-08 | $0.0003911 | $0.0004021 | $0.0003852 | $0.0004008 | $0 | $71,366.10 |
| 2020-10-09 | $0.0004008 | $0.0004155 | $0.0003981 | $0.0004133 | $0 | $73,584.78 |
| 2020-10-10 | $0.0004133 | $0.0004274 | $0.0004130 | $0.0004204 | $0 | $74,843.58 |
| 2020-10-11 | $0.0004204 | $0.0004261 | $0.0004195 | $0.0004245 | $0 | $75,585.57 |
| 2020-10-12 | $0.0004245 | $0.0004429 | $0.0004166 | $0.0004358 | $0 | $77,583.90 |
| 2020-10-13 | $0.0004358 | $0.0004358 | $0.0004239 | $0.0004293 | $0 | $76,442.33 |
| 2020-10-14 | $0.0004293 | $0.0004352 | $0.0004228 | $0.0004282 | $0 | $76,239.83 |
| 2020-10-15 | $0.0004282 | $0.0004308 | $0.0004208 | $0.0004277 | $0 | $76,153.93 |
| 2020-10-16 | $0.0004277 | $0.0004301 | $0.0004135 | $0.0004174 | $0 | $74,321.55 |
| 2020-10-17 | $0.0004174 | $0.0004208 | $0.0004157 | $0.0004198 | $0 | $74,739.21 |
| 2020-10-18 | $0.0004198 | $0.0004282 | $0.0004191 | $0.0004281 | $0 | $76,219.92 |
| 2020-10-19 | $0.0004281 | $0.0004360 | $0.0004241 | $0.0004330 | $0 | $77,093.33 |
| 2020-10-20 | $0.0004330 | $0.0004330 | $0.0002967 | $0.0003005 | $0 | $53,503.12 |
| 2020-10-21 | $0.0003005 | $0.0003097 | $0.0001830 | $0.0001924 | $36.04 | $34,248.63 |
| 2020-10-22 | $0.0001924 | $0.0001946 | $0.0001453 | $0.0001469 | $0 | $26,154.76 |
| 2020-10-23 | $0.0001469 | $0.0001479 | $0.0001440 | $0.0001461 | $0 | $26,019.45 |
| 2020-10-24 | $0.0001462 | $0.0001486 | $0.0001456 | $0.0001478 | $0 | $26,322.55 |
| 2020-10-25 | $0.0001478 | $0.0001499 | $0.0001455 | $0.0001464 | $0 | $26,072.63 |
| 2020-10-26 | $0.0001465 | $0.0001478 | $0.0001422 | $0.0001453 | $0 | $25,871.58 |
| 2020-10-27 | $0.0001453 | $0.0001521 | $0.0001451 | $0.0001508 | $0 | $26,844.40 |
| 2020-10-28 | $0.0001509 | $0.0001527 | $0.0001428 | $0.0001462 | $0 | $26,026.67 |
| 2020-10-29 | $0.0001462 | $0.0001492 | $0.0001431 | $0.0001473 | $0 | $26,222.10 |
| 2020-10-30 | $0.0001472 | $0.0001492 | $0.0001437 | $0.0001478 | $0 | $26,310.51 |
| 2020-10-31 | $0.0001475 | $0.0001524 | $0.0001468 | $0.0001497 | $0 | $26,658.30 |