Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.09912 | $0.09942 | $0.07005 | $0.07169 | $3,693.41 | $968,429 |
| 2018-08-02 | $0.07172 | $0.08585 | $0.06802 | $0.08370 | $155.61 | $1,130,684 |
| 2018-08-03 | $0.08373 | $0.08937 | $0.07743 | $0.08357 | $433.22 | $1,128,948 |
| 2018-08-04 | $0.08355 | $0.08662 | $0.08320 | $0.08405 | $99.58 | $1,135,363 |
| 2018-08-05 | $0.08404 | $0.08444 | $0.06128 | $0.06308 | $4,485.77 | $852,089 |
| 2018-08-06 | $0.06313 | $0.08182 | $0.06285 | $0.07541 | $4,197.00 | $1,018,666 |
| 2018-08-07 | $0.07539 | $0.09847 | $0.07521 | $0.09110 | $4,405.81 | $1,230,702 |
| 2018-08-08 | $0.09098 | $0.09098 | $0.06371 | $0.06418 | $622.13 | $866,965 |
| 2018-08-09 | $0.06428 | $0.06584 | $0.06106 | $0.06246 | $1,770.26 | $843,702 |
| 2018-08-10 | $0.06239 | $0.06566 | $0.05953 | $0.06017 | $702.51 | $812,873 |
| 2018-08-11 | $0.06021 | $0.06021 | $0.05455 | $0.05778 | $1,949.23 | $780,526 |
| 2018-08-12 | $0.05753 | $0.05871 | $0.05072 | $0.05083 | $1,550.51 | $686,610 |
| 2018-08-13 | $0.05093 | $0.05428 | $0.04918 | $0.04931 | $316.39 | $666,133 |
| 2018-08-14 | $0.04930 | $0.04930 | $0.04140 | $0.04611 | $4,134.26 | $622,900 |
| 2018-08-15 | $0.04643 | $0.05072 | $0.04639 | $0.04798 | $2,236.56 | $648,212 |
| 2018-08-16 | $0.04804 | $0.04973 | $0.04691 | $0.04902 | $1,426.69 | $662,238 |
| 2018-08-17 | $0.04909 | $0.05593 | $0.04905 | $0.05572 | $543.88 | $752,744 |
| 2018-08-18 | $0.05600 | $0.05897 | $0.05274 | $0.05440 | $1,343.57 | $734,889 |
| 2018-08-19 | $0.05476 | $0.06222 | $0.05348 | $0.06125 | $594.56 | $827,376 |
| 2018-08-20 | $0.06125 | $0.06331 | $0.04885 | $0.04904 | $271.30 | $662,481 |
| 2018-08-21 | $0.04881 | $0.07288 | $0.04879 | $0.06170 | $3,560.84 | $833,444 |
| 2018-08-22 | $0.06167 | $0.06753 | $0.05750 | $0.06729 | $4,995.36 | $909,006 |
| 2018-08-23 | $0.06734 | $0.07596 | $0.06706 | $0.07388 | $5,174.06 | $998,079 |
| 2018-08-24 | $0.07392 | $0.07532 | $0.06659 | $0.07146 | $2,045.07 | $965,293 |
| 2018-08-25 | $0.07135 | $0.07386 | $0.07074 | $0.07309 | $1,487.94 | $987,318 |
| 2018-08-26 | $0.07313 | $0.07357 | $0.07159 | $0.07212 | $1,451.61 | $974,267 |
| 2018-08-27 | $0.07218 | $0.07308 | $0.06754 | $0.06943 | $502.04 | $937,964 |
| 2018-08-28 | $0.06971 | $0.07356 | $0.06874 | $0.07334 | $2,533.97 | $990,687 |
| 2018-08-29 | $0.07336 | $0.07406 | $0.06921 | $0.07228 | $340.65 | $976,473 |
| 2018-08-30 | $0.07233 | $0.07687 | $0.06137 | $0.06310 | $847.33 | $852,476 |
| 2018-08-31 | $0.06314 | $0.07729 | $0.06146 | $0.07353 | $233.13 | $993,323 |