Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.06 | $1.22 | $0.8942 | $0.9743 | $100,742 | $11,779,337 |
| 2018-02-02 | $1.03 | $1.03 | $0.7060 | $0.9276 | $32,441.30 | $11,214,600 |
| 2018-02-03 | $0.9323 | $1.08 | $0.7579 | $0.8637 | $71,141.10 | $10,441,137 |
| 2018-02-04 | $0.8562 | $1.00 | $0.6967 | $0.7438 | $54,787.80 | $8,992,125 |
| 2018-02-05 | $0.7366 | $0.7891 | $0.4750 | $0.5823 | $72,974.90 | $7,039,368 |
| 2018-02-06 | $0.5843 | $0.7455 | $0.4490 | $0.7345 | $32,565.00 | $8,880,019 |
| 2018-02-07 | $0.7336 | $0.7740 | $0.6154 | $0.6241 | $47,996.90 | $7,545,495 |
| 2018-02-08 | $0.6225 | $0.6634 | $0.5709 | $0.6407 | $29,261.90 | $7,745,274 |
| 2018-02-09 | $0.6415 | $0.7275 | $0.6073 | $0.7211 | $28,249.80 | $8,717,573 |
| 2018-02-10 | $0.7208 | $0.7701 | $0.6208 | $0.6501 | $596.52 | $7,920,194 |
| 2018-02-11 | $0.6495 | $0.6599 | $0.5512 | $0.5512 | $1,095.14 | $6,714,927 |
| 2018-02-12 | $0.5537 | $0.6236 | $0.5364 | $0.6199 | $1,030.54 | $7,552,464 |
| 2018-02-13 | $0.5744 | $0.6157 | $0.5451 | $0.5995 | $15,003.40 | $7,302,941 |
| 2018-02-14 | $0.5991 | $0.6522 | $0.5141 | $0.6337 | $6,345.07 | $7,720,498 |
| 2018-02-15 | $0.6341 | $0.6851 | $0.6250 | $0.6549 | $1,581.61 | $7,978,353 |
| 2018-02-16 | $0.6532 | $0.7171 | $0.6506 | $0.6624 | $5,637.02 | $8,069,539 |
| 2018-02-17 | $0.6628 | $0.6628 | $0.4730 | $0.4737 | $15,353.90 | $5,771,219 |
| 2018-02-18 | $0.4741 | $0.5339 | $0.4146 | $0.4430 | $1,314.81 | $5,396,752 |
| 2018-02-19 | $0.4415 | $0.5180 | $0.3671 | $0.4905 | $8,585.05 | $5,975,630 |
| 2018-02-20 | $0.4906 | $0.8292 | $0.4902 | $0.7849 | $47,862.10 | $9,562,107 |
| 2018-02-21 | $0.7840 | $0.8220 | $0.5371 | $0.5512 | $63,466.50 | $6,714,525 |
| 2018-02-22 | $0.5503 | $0.6415 | $0.4047 | $0.4053 | $51,909.80 | $5,011,635 |
| 2018-02-23 | $0.4067 | $0.6033 | $0.3987 | $0.5870 | $29,174.20 | $7,258,716 |
| 2018-02-24 | $0.5865 | $0.6009 | $0.4417 | $0.4699 | $6,064.70 | $5,810,196 |
| 2018-02-25 | $0.4690 | $0.5023 | $0.4402 | $0.4916 | $18,366.90 | $6,079,202 |
| 2018-02-26 | $0.4920 | $0.5305 | $0.4014 | $0.4322 | $23,839.30 | $5,344,239 |
| 2018-02-27 | $0.4333 | $0.7632 | $0.4229 | $0.5836 | $75,158.70 | $7,216,969 |
| 2018-02-28 | $0.5838 | $0.6466 | $0.5216 | $0.5710 | $27,642.10 | $7,061,061 |