Serve SERV
Xếp hạng #?
12:43:16 17/09/2020
Serve (SERV)
Không hoạt động
Lịch sử giá Serve (SERV) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03690 | $0.03886 | $0.03596 | $0.03720 | $76,841.48 | $676,347 |
| 2019-05-02 | $0.03721 | $0.03903 | $0.03366 | $0.03711 | $57,242.00 | $674,688 |
| 2019-05-03 | $0.03711 | $0.04470 | $0.03617 | $0.03838 | $167,714 | $697,690 |
| 2019-05-04 | $0.03838 | $0.04125 | $0.03420 | $0.03599 | $119,042 | $654,371 |
| 2019-05-05 | $0.03599 | $0.03826 | $0.03353 | $0.03355 | $20,716.57 | $609,855 |
| 2019-05-06 | $0.03353 | $0.04415 | $0.03352 | $0.03589 | $470,723 | $652,445 |
| 2019-05-07 | $0.03588 | $0.03707 | $0.03441 | $0.03521 | $81,871.38 | $640,154 |
| 2019-05-08 | $0.03518 | $0.04047 | $0.03211 | $0.03497 | $90,528.91 | $635,751 |
| 2019-05-09 | $0.03497 | $0.03744 | $0.03108 | $0.03122 | $56,327.94 | $567,568 |
| 2019-05-10 | $0.03120 | $0.03378 | $0.02964 | $0.03254 | $33,519.53 | $591,619 |
| 2019-05-11 | $0.03260 | $0.03375 | $0.02873 | $0.03152 | $69,631.42 | $573,018 |
| 2019-05-12 | $0.03150 | $0.03521 | $0.02892 | $0.02918 | $51,090.94 | $530,473 |
| 2019-05-13 | $0.02918 | $0.03341 | $0.02660 | $0.03109 | $70,451.09 | $565,293 |
| 2019-05-14 | $0.03111 | $0.03237 | $0.02767 | $0.03065 | $59,596.88 | $557,198 |
| 2019-05-15 | $0.03063 | $0.03519 | $0.02774 | $0.03390 | $97,581.48 | $616,228 |
| 2019-05-16 | $0.03387 | $0.03485 | $0.02888 | $0.03113 | $35,821.32 | $565,910 |
| 2019-05-17 | $0.03110 | $0.03208 | $0.02709 | $0.02899 | $6,360.75 | $526,946 |
| 2019-05-18 | $0.02899 | $0.03217 | $0.02865 | $0.03134 | $24,549.27 | $569,771 |
| 2019-05-19 | $0.03123 | $0.03474 | $0.02894 | $0.03325 | $59,515.45 | $604,412 |
| 2019-05-20 | $0.03325 | $0.03401 | $0.02888 | $0.02973 | $73,868.13 | $540,511 |
| 2019-05-21 | $0.02971 | $0.03414 | $0.02962 | $0.03156 | $80,559.33 | $573,680 |
| 2019-05-22 | $0.03156 | $0.03174 | $0.03014 | $0.03039 | $223.80 | $552,390 |
| 2019-05-23 | $0.03039 | $0.03147 | $0.02673 | $0.03122 | $7,728.28 | $567,547 |
| 2019-05-24 | $0.03123 | $0.03123 | $0.02763 | $0.02988 | $54,959.55 | $543,133 |
| 2019-05-25 | $0.02988 | $0.03012 | $0.02790 | $0.02981 | $30,014.41 | $541,909 |
| 2019-05-26 | $0.02977 | $0.03252 | $0.02834 | $0.02951 | $30,925.56 | $536,494 |
| 2019-05-27 | $0.02951 | $0.03077 | $0.02772 | $0.02975 | $13,727.73 | $540,891 |
| 2019-05-28 | $0.02974 | $0.02974 | $0.02731 | $0.02809 | $15,965.94 | $510,688 |
| 2019-05-29 | $0.02809 | $0.02867 | $0.02522 | $0.02607 | $20,759.13 | $473,932 |
| 2019-05-30 | $0.02607 | $0.02716 | $0.02336 | $0.02336 | $39,781.09 | $424,666 |
| 2019-05-31 | $0.02336 | $0.02730 | $0.02275 | $0.02399 | $107,597 | $436,221 |