Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07443 | $0.07594 | $0.07133 | $0.07179 | $311.80 | $969,805 |
| 2018-07-02 | $0.07181 | $0.08158 | $0.07073 | $0.08079 | $1,376.73 | $1,091,370 |
| 2018-07-03 | $0.08084 | $0.09470 | $0.06897 | $0.08953 | $2,770.80 | $1,209,509 |
| 2018-07-04 | $0.08957 | $0.09543 | $0.08498 | $0.09362 | $496.19 | $1,264,674 |
| 2018-07-05 | $0.09394 | $0.1020 | $0.07602 | $0.08257 | $3,369.10 | $1,115,373 |
| 2018-07-06 | $0.08253 | $0.09554 | $0.08170 | $0.09154 | $18.30 | $1,236,643 |
| 2018-07-07 | $0.09144 | $0.09645 | $0.06157 | $0.09600 | $910.34 | $1,296,891 |
| 2018-07-08 | $0.09598 | $0.1024 | $0.08580 | $0.08592 | $444.07 | $1,160,618 |
| 2018-07-09 | $0.08590 | $0.08929 | $0.07702 | $0.07718 | $974.66 | $1,042,641 |
| 2018-07-10 | $0.07781 | $0.08203 | $0.07029 | $0.07064 | $809.49 | $954,246 |
| 2018-07-11 | $0.07074 | $0.09377 | $0.06843 | $0.07259 | $246.21 | $980,553 |
| 2018-07-12 | $0.07259 | $0.08397 | $0.03745 | $0.04686 | $155.29 | $633,025 |
| 2018-07-13 | $0.04695 | $0.1408 | $0.04695 | $0.06598 | $905.46 | $891,297 |
| 2018-07-14 | $0.06563 | $0.1356 | $0.06142 | $0.06483 | $638.94 | $875,726 |
| 2018-07-15 | $0.06478 | $0.09069 | $0.05798 | $0.08896 | $72.27 | $1,201,785 |
| 2018-07-16 | $0.08906 | $0.1001 | $0.07657 | $0.07824 | $1,443.05 | $1,056,978 |
| 2018-07-17 | $0.07824 | $0.09371 | $0.07579 | $0.09146 | $465.12 | $1,235,573 |
| 2018-07-18 | $0.09153 | $0.09633 | $0.07973 | $0.08064 | $2,558.55 | $1,089,401 |
| 2018-07-19 | $0.08062 | $0.1232 | $0.07852 | $0.1221 | $19,373.80 | $1,650,040 |
| 2018-07-20 | $0.1222 | $0.1233 | $0.09239 | $0.09440 | $946.69 | $1,275,202 |
| 2018-07-21 | $0.09441 | $0.1188 | $0.08163 | $0.1164 | $2,660.09 | $1,572,378 |
| 2018-07-22 | $0.1164 | $0.1178 | $0.08288 | $0.08437 | $475.26 | $1,139,679 |
| 2018-07-23 | $0.1261 | $0.1342 | $0.09952 | $0.09987 | $6,684.98 | $1,349,102 |
| 2018-07-24 | $0.09985 | $0.1258 | $0.09914 | $0.1009 | $1,790.44 | $1,362,936 |
| 2018-07-25 | $0.1011 | $0.1075 | $0.09943 | $0.1064 | $250.60 | $1,437,789 |
| 2018-07-26 | $0.1062 | $0.1165 | $0.1012 | $0.1128 | $1,093.57 | $1,523,341 |
| 2018-07-27 | $0.1127 | $0.1133 | $0.1072 | $0.1076 | $317.48 | $1,454,162 |
| 2018-07-28 | $0.1077 | $0.1088 | $0.1061 | $0.1086 | $901.61 | $1,467,738 |
| 2018-07-29 | $0.1087 | $0.1158 | $0.1062 | $0.1066 | $917.69 | $1,440,491 |
| 2018-07-30 | $0.1066 | $0.1151 | $0.1055 | $0.1151 | $470.20 | $1,555,059 |
| 2018-07-31 | $0.1151 | $0.1152 | $0.09821 | $0.09921 | $558.25 | $1,340,240 |