Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1283 | $0.1639 | $0.1273 | $0.1572 | $336,061 | $2,091,807 |
| 2018-06-02 | $0.1571 | $0.1573 | $0.1487 | $0.1503 | $154,829 | $2,000,256 |
| 2018-06-03 | $0.1503 | $0.2539 | $0.1502 | $0.1649 | $762,728 | $2,194,592 |
| 2018-06-04 | $0.1613 | $0.1774 | $0.1492 | $0.1534 | $1,807,000 | $2,041,833 |
| 2018-06-05 | $0.1590 | $0.1815 | $0.1407 | $0.1488 | $1,601,280 | $1,979,813 |
| 2018-06-06 | $0.1486 | $0.8168 | $0.1394 | $0.1396 | $158,453 | $1,858,476 |
| 2018-06-07 | $0.1396 | $0.1418 | $0.1379 | $0.1389 | $158,274 | $1,848,774 |
| 2018-06-08 | $0.1391 | $0.1399 | $0.1359 | $0.1387 | $7,279.98 | $1,874,125 |
| 2018-06-09 | $0.1385 | $0.1581 | $0.1246 | $0.1558 | $5,428.70 | $2,104,951 |
| 2018-06-10 | $0.1561 | $0.1581 | $0.1052 | $0.1120 | $3,615.21 | $1,513,236 |
| 2018-06-11 | $0.1123 | $0.1460 | $0.1100 | $0.1457 | $40,881.60 | $1,967,782 |
| 2018-06-12 | $0.1457 | $0.1477 | $0.1139 | $0.1315 | $3,532.71 | $1,776,010 |
| 2018-06-13 | $0.1320 | $0.1321 | $0.07624 | $0.08599 | $20,169.80 | $1,161,566 |
| 2018-06-14 | $0.08620 | $0.1077 | $0.08474 | $0.1077 | $5,944.27 | $1,455,459 |
| 2018-06-15 | $0.1054 | $0.1273 | $0.1013 | $0.1150 | $12,481.30 | $1,553,101 |
| 2018-06-16 | $0.1147 | $0.1237 | $0.07985 | $0.1051 | $9,527.22 | $1,419,795 |
| 2018-06-17 | $0.1051 | $0.1179 | $0.1051 | $0.1095 | $2,603.30 | $1,478,856 |
| 2018-06-18 | $0.1094 | $0.1294 | $0.1025 | $0.1289 | $3,605.65 | $1,741,185 |
| 2018-06-19 | $0.1288 | $0.1602 | $0.1188 | $0.1249 | $12,347.70 | $1,687,068 |
| 2018-06-20 | $0.1250 | $0.1250 | $0.1198 | $0.1222 | $6,875.01 | $1,650,797 |
| 2018-06-21 | $0.1221 | $0.1240 | $0.1086 | $0.1113 | $395.71 | $1,503,023 |
| 2018-06-22 | $0.1104 | $0.1111 | $0.08944 | $0.08963 | $69.15 | $1,210,825 |
| 2018-06-23 | $0.08968 | $0.09888 | $0.08052 | $0.09560 | $95.93 | $1,291,504 |
| 2018-06-24 | $0.09558 | $0.09741 | $0.08921 | $0.09683 | $882.84 | $1,308,063 |
| 2018-06-25 | $0.09646 | $0.09971 | $0.06383 | $0.07580 | $9,816.31 | $1,023,950 |
| 2018-06-26 | $0.07580 | $0.07604 | $0.05310 | $0.06922 | $5,207.94 | $935,140 |
| 2018-06-27 | $0.06903 | $0.08329 | $0.06057 | $0.07444 | $899.62 | $1,005,605 |
| 2018-06-28 | $0.07457 | $0.08953 | $0.06544 | $0.08847 | $15.42 | $1,195,094 |
| 2018-06-29 | $0.08851 | $0.08906 | $0.07211 | $0.07722 | $3,182.31 | $1,043,176 |
| 2018-06-30 | $0.07728 | $0.08141 | $0.07088 | $0.07445 | $951.05 | $1,005,696 |