TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0001498 | $0.0001515 | $0.0001484 | $0.0001503 | $0 | $26,754.78 |
| 2020-11-02 | $0.0001506 | $0.0001520 | $0.0001451 | $0.0001477 | $0 | $26,291.88 |
| 2020-11-03 | $0.0001476 | $0.0001516 | $0.0001446 | $0.0001509 | $0 | $26,862.51 |
| 2020-11-04 | $0.0001511 | $0.0001556 | $0.0001473 | $0.0001543 | $0 | $27,465.01 |
| 2020-11-05 | $0.0001543 | $0.0001679 | $0.0001540 | $0.0001665 | $0 | $29,652.06 |
| 2020-11-06 | $0.0001665 | $0.0001721 | $0.0001653 | $0.0001712 | $0 | $30,478.68 |
| 2020-11-07 | $0.0001713 | $0.0001739 | $0.0001596 | $0.0001637 | $0 | $29,145.98 |
| 2020-11-08 | $0.0001635 | $0.0001722 | $0.0001626 | $0.0001706 | $0 | $30,372.03 |
| 2020-11-09 | $0.0001705 | $0.0001733 | $0.0001637 | $0.0001683 | $0 | $29,965.54 |
| 2020-11-10 | $0.0001683 | $0.0001702 | $0.0001664 | $0.0001686 | $0 | $30,025.80 |
| 2020-11-11 | $0.0001687 | $0.0001760 | $0.0001686 | $0.0001733 | $0 | $30,848.67 |
| 2020-11-12 | $0.0001733 | $0.0001777 | $0.0001711 | $0.0001774 | $0 | $31,591.26 |
| 2020-11-13 | $0.0001774 | $0.0001795 | $0.0001758 | $0.0001793 | $0 | $31,922.59 |
| 2020-11-14 | $0.0001793 | $0.0001794 | $0.0001725 | $0.0001758 | $0 | $31,297.59 |
| 2020-11-15 | $0.0001757 | $0.0001762 | $0.0001713 | $0.0001734 | $0 | $30,877.71 |
| 2020-11-16 | $0.0001734 | $0.0001818 | $0.0001726 | $0.0001806 | $0 | $32,154.33 |
| 2020-11-17 | $0.0001809 | $0.0001909 | $0.0001795 | $0.0001902 | $0 | $33,855.25 |
| 2020-11-18 | $0.0001900 | $0.0001970 | $0.0001861 | $0.0001911 | $0 | $34,029.29 |
| 2020-11-19 | $0.0001911 | $0.0001932 | $0.0001863 | $0.0001902 | $0 | $33,869.99 |
| 2020-11-20 | $0.0001902 | $0.0002018 | $0.0001899 | $0.0002008 | $0 | $35,758.80 |
| 2020-11-21 | $0.0002008 | $0.0002068 | $0.0001991 | $0.0002058 | $0 | $36,633.64 |
| 2020-11-22 | $0.0002058 | $0.0002091 | $0.0001943 | $0.0002048 | $0 | $36,456.88 |
| 2020-11-23 | $0.0002047 | $0.0002121 | $0.0002012 | $0.0002106 | $0 | $37,489.02 |
| 2020-11-24 | $0.0002108 | $0.0002184 | $0.0002078 | $0.0002156 | $0 | $38,392.47 |
| 2020-11-25 | $0.0002158 | $0.0002175 | $0.0002066 | $0.0002092 | $0 | $37,245.06 |
| 2020-11-26 | $0.0002090 | $0.0002105 | $0.0001809 | $0.0001908 | $0 | $33,976.22 |
| 2020-11-27 | $0.0001909 | $0.0001945 | $0.0001836 | $0.0001904 | $0 | $33,901.23 |
| 2020-11-28 | $0.0001904 | $0.0001996 | $0.0001878 | $0.0001975 | $0 | $35,161.57 |
| 2020-11-29 | $0.0001975 | $0.0002057 | $0.0001955 | $0.0002054 | $0 | $36,576.85 |
| 2020-11-30 | $0.0002054 | $0.0002215 | $0.0002054 | $0.0002210 | $0 | $39,343.59 |