Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.5712 | $0.5936 | $0.4914 | $0.5522 | $16,313.10 | $6,828,522 |
| 2018-03-02 | $0.5520 | $0.5898 | $0.4618 | $0.5302 | $55,497.80 | $6,556,881 |
| 2018-03-03 | $0.5298 | $0.5515 | $0.4626 | $0.5505 | $21,992.30 | $6,807,141 |
| 2018-03-04 | $0.5503 | $0.5838 | $0.4928 | $0.5774 | $23,302.10 | $7,165,902 |
| 2018-03-05 | $0.5775 | $0.5775 | $0.4441 | $0.4918 | $16,416.00 | $6,103,856 |
| 2018-03-06 | $0.4917 | $0.5012 | $0.3909 | $0.4068 | $24,033.10 | $5,049,108 |
| 2018-03-07 | $0.4074 | $0.4446 | $0.3429 | $0.3769 | $8,345.04 | $4,678,122 |
| 2018-03-08 | $0.3762 | $0.3815 | $0.2579 | $0.2880 | $31,616.30 | $3,574,747 |
| 2018-03-09 | $0.2873 | $0.4291 | $0.2285 | $0.2607 | $67,206.10 | $3,235,299 |
| 2018-03-10 | $0.2605 | $0.3571 | $0.2547 | $0.2833 | $7,012.44 | $3,515,831 |
| 2018-03-11 | $0.2845 | $0.5474 | $0.2771 | $0.4323 | $11,331.50 | $5,365,521 |
| 2018-03-12 | $0.4318 | $0.4372 | $0.3942 | $0.4151 | $14,793.60 | $5,151,663 |
| 2018-03-13 | $0.4146 | $0.4362 | $0.3464 | $0.3469 | $19,329.10 | $4,305,114 |
| 2018-03-14 | $0.3470 | $0.3487 | $0.2516 | $0.2975 | $8,230.85 | $3,697,412 |
| 2018-03-15 | $0.2976 | $0.3201 | $0.2347 | $0.3182 | $15,403.10 | $3,955,813 |
| 2018-03-16 | $0.3179 | $0.3692 | $0.2771 | $0.3448 | $33,245.60 | $4,285,874 |
| 2018-03-17 | $0.3450 | $0.3889 | $0.3188 | $0.3485 | $23,913.90 | $4,331,369 |
| 2018-03-18 | $0.3491 | $0.3491 | $0.2063 | $0.2510 | $7,461.02 | $3,119,553 |
| 2018-03-19 | $0.2500 | $0.2810 | $0.2151 | $0.2592 | $4,989.78 | $3,221,867 |
| 2018-03-20 | $0.2612 | $0.2801 | $0.2505 | $0.2573 | $4,172.32 | $3,198,908 |
| 2018-03-21 | $0.2580 | $0.3106 | $0.2505 | $0.3020 | $3,019.92 | $3,753,373 |
| 2018-03-22 | $0.3020 | $0.3097 | $0.2332 | $0.2520 | $6,522.82 | $3,132,742 |
| 2018-03-23 | $0.2520 | $0.2570 | $0.2333 | $0.2567 | $6,913.05 | $3,190,816 |
| 2018-03-24 | $0.2592 | $0.3452 | $0.2558 | $0.3218 | $15,262.30 | $3,999,468 |
| 2018-03-25 | $0.3182 | $0.3233 | $0.2358 | $0.2358 | $4,238.64 | $2,931,322 |
| 2018-03-26 | $0.2354 | $0.2552 | $0.2006 | $0.2221 | $11,705.90 | $2,760,741 |
| 2018-03-27 | $0.2219 | $0.2265 | $0.1854 | $0.1890 | $8,721.23 | $2,348,901 |
| 2018-03-28 | $0.1890 | $0.2281 | $0.1833 | $0.1863 | $9,311.79 | $2,315,836 |
| 2018-03-29 | $0.1866 | $0.2150 | $0.1559 | $0.1573 | $4,308.80 | $1,955,010 |
| 2018-03-30 | $0.1568 | $0.1833 | $0.1498 | $0.1712 | $5,700.48 | $2,127,579 |
| 2018-03-31 | $0.1714 | $0.1823 | $0.1556 | $0.1774 | $2,611.64 | $2,204,908 |