TrueVett VME
Xếp hạng #?
17:17:06 07/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00009957 | $0.00009957 | $0.00009957 | $0.00009957 | $0 | $17,727.77 |
| 2020-01-02 | $0.00009957 | $0.00009957 | $0.00009957 | $0.00009957 | $0 | $17,727.77 |
| 2020-01-03 | $0.00009957 | $0.0001020 | $0.00009957 | $0.0001018 | $0.001018 | $18,128.71 |
| 2020-01-04 | $0.0001018 | $0.0001043 | $0.0001010 | $0.0001042 | $57.33 | $18,548.75 |
| 2020-01-05 | $0.0001041 | $0.0001075 | $0.0001041 | $0.0001049 | $0 | $18,677.68 |
| 2020-01-06 | $0.0001049 | $0.0001049 | $0.0001049 | $0.0001049 | $0 | $18,677.68 |
| 2020-01-07 | $0.0001049 | $0.0001118 | $0.0001029 | $0.0001108 | $0.02071 | $19,720.86 |
| 2020-01-08 | $0.0001107 | $0.0001132 | $0.0001066 | $0.0001067 | $0 | $18,995.54 |
| 2020-01-09 | $0.0001067 | $0.0001077 | $0.0001050 | $0.0001071 | $0.1328 | $19,070.57 |
| 2020-01-10 | $0.0001071 | $0.0001073 | $0.0001045 | $0.0001069 | $0 | $19,034.75 |
| 2020-01-11 | $0.0001069 | $0.0001103 | $0.0001005 | $0.0001077 | $0.002088 | $19,181.59 |
| 2020-01-12 | $0.0001076 | $0.0001095 | $0.0001049 | $0.0001093 | $29.04 | $19,455.72 |
| 2020-01-13 | $0.0001095 | $0.0001099 | $0.0001032 | $0.0001042 | $0.01369 | $18,557.48 |
| 2020-01-14 | $0.0001041 | $0.0001219 | $0.0001040 | $0.0001205 | $0.07471 | $21,455.19 |
| 2020-01-15 | $0.0001207 | $0.0001239 | $0.0001171 | $0.0001207 | $0.3380 | $21,498.61 |
| 2020-01-16 | $0.0001208 | $0.0001214 | $0.00008044 | $0.00008250 | $25.00 | $14,689.62 |
| 2020-01-17 | $0.00008253 | $0.00008688 | $0.00007429 | $0.00008591 | $25.83 | $15,295.30 |
| 2020-01-18 | $0.00008574 | $0.00008963 | $0.00008389 | $0.00008784 | $0 | $15,639.20 |
| 2020-01-19 | $0.00008784 | $0.00008784 | $0.00008784 | $0.00008784 | $0 | $15,639.20 |
| 2020-01-20 | $0.00008784 | $0.00008784 | $0.00008349 | $0.00008390 | $0.004195 | $14,938.96 |
| 2020-01-21 | $0.00008392 | $0.00008454 | $0.00001679 | $0.00006710 | $8.50 | $11,947.25 |
| 2020-01-22 | $0.00006709 | $0.00008453 | $0.00002043 | $0.00008416 | $6.72 | $14,983.89 |
| 2020-01-23 | $0.00008415 | $0.0001006 | $0.00003299 | $0.00009452 | $96.01 | $16,828.40 |
| 2020-01-24 | $0.00009450 | $0.0001003 | $0.00003192 | $0.00004246 | $8.36 | $7,559.60 |
| 2020-01-25 | $0.00004249 | $0.00009843 | $0.00004131 | $0.00009690 | $0.02702 | $17,252.64 |
| 2020-01-26 | $0.00009688 | $0.0001015 | $0.00006234 | $0.0001015 | $1.68 | $18,065.14 |
| 2020-01-27 | $0.0001015 | $0.0001025 | $0.00003589 | $0.00005365 | $857.84 | $9,552.11 |
| 2020-01-28 | $0.00005368 | $0.0001246 | $0.00004306 | $0.00007539 | $7,461.67 | $13,423.74 |
| 2020-01-29 | $0.00007541 | $0.00009052 | $0.00006022 | $0.00008930 | $2.04 | $15,899.88 |
| 2020-01-30 | $0.00008925 | $0.00008938 | $0.00005064 | $0.00005083 | $12.09 | $9,049.53 |
| 2020-01-31 | $0.00005081 | $0.00008935 | $0.00004986 | $0.00008842 | $4.27 | $15,743.74 |