Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2733 | $0.2733 | $0.2220 | $0.2426 | $13,924.50 | $3,229,130 |
| 2018-05-02 | $0.2420 | $0.2558 | $0.1924 | $0.1926 | $12,952.70 | $2,562,715 |
| 2018-05-03 | $0.1925 | $0.2853 | $0.1829 | $0.2821 | $2,139.27 | $3,754,191 |
| 2018-05-04 | $0.2812 | $0.2815 | $0.2341 | $0.2781 | $6,031.67 | $3,701,767 |
| 2018-05-05 | $0.2784 | $0.3218 | $0.2430 | $0.2991 | $4,435.58 | $3,980,681 |
| 2018-05-06 | $0.2991 | $0.3115 | $0.2593 | $0.3044 | $6,440.51 | $4,050,819 |
| 2018-05-07 | $0.3046 | $0.3061 | $0.2721 | $0.2869 | $3,899.46 | $3,818,313 |
| 2018-05-08 | $0.2887 | $0.3474 | $0.2669 | $0.3404 | $103,756 | $4,530,817 |
| 2018-05-09 | $0.3400 | $0.3512 | $0.3161 | $0.3295 | $16,222.60 | $4,385,470 |
| 2018-05-10 | $0.3308 | $0.3432 | $0.2964 | $0.3094 | $27,005.10 | $4,117,257 |
| 2018-05-11 | $0.3095 | $0.3137 | $0.2614 | $0.2965 | $4,660.01 | $3,945,719 |
| 2018-05-12 | $0.2971 | $0.3009 | $0.2636 | $0.2697 | $14,689.40 | $3,589,161 |
| 2018-05-13 | $0.2692 | $0.3090 | $0.2601 | $0.2973 | $12,405.80 | $3,957,391 |
| 2018-05-14 | $0.2972 | $0.3073 | $0.2474 | $0.3015 | $30,471.40 | $4,012,636 |
| 2018-05-15 | $0.3011 | $0.3119 | $0.2806 | $0.2957 | $54,724.10 | $3,936,017 |
| 2018-05-16 | $0.2959 | $0.3007 | $0.2519 | $0.2929 | $41,518.30 | $3,898,379 |
| 2018-05-17 | $0.2933 | $0.3070 | $0.2540 | $0.2560 | $8,385.93 | $3,406,976 |
| 2018-05-18 | $0.2547 | $0.3007 | $0.2352 | $0.3003 | $66,243.30 | $3,996,333 |
| 2018-05-19 | $0.3010 | $0.3057 | $0.2501 | $0.2562 | $19,179.00 | $3,409,092 |
| 2018-05-20 | $0.2564 | $0.2721 | $0.2533 | $0.2546 | $18,878.20 | $3,387,825 |
| 2018-05-21 | $0.2562 | $0.2564 | $0.2366 | $0.2383 | $24,416.30 | $3,171,329 |
| 2018-05-22 | $0.2378 | $0.2588 | $0.1952 | $0.1952 | $67,660.70 | $2,598,343 |
| 2018-05-23 | $0.2352 | $0.2433 | $0.1324 | $0.1984 | $32,447.30 | $2,641,104 |
| 2018-05-24 | $0.1904 | $0.1904 | $0.1463 | $0.1712 | $38,297.80 | $2,278,092 |
| 2018-05-25 | $0.1715 | $0.2124 | $0.1581 | $0.2118 | $23,438.20 | $2,818,219 |
| 2018-05-26 | $0.2118 | $0.2184 | $0.1532 | $0.1546 | $58,274.60 | $2,057,923 |
| 2018-05-27 | $0.1549 | $0.1914 | $0.1445 | $0.1745 | $51,193.90 | $2,322,277 |
| 2018-05-28 | $0.1745 | $0.1772 | $0.1371 | $0.1558 | $251,603 | $2,073,614 |
| 2018-05-29 | $0.1554 | $0.1763 | $0.1506 | $0.1558 | $426,185 | $2,073,268 |
| 2018-05-30 | $0.1563 | $0.1593 | $0.1204 | $0.1370 | $20,723.10 | $1,823,727 |
| 2018-05-31 | $0.1477 | $0.1477 | $0.08363 | $0.1278 | $259,251 | $1,701,299 |