Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07351 | $0.08083 | $0.07341 | $0.08079 | $177.51 | $1,091,353 |
| 2018-09-02 | $0.07207 | $0.07383 | $0.07187 | $0.07277 | $1,277.21 | $982,977 |
| 2018-09-03 | $0.07282 | $0.07302 | $0.05855 | $0.06377 | $1,313.49 | $861,509 |
| 2018-09-04 | $0.06377 | $0.09232 | $0.06301 | $0.09031 | $3,052.16 | $1,219,942 |
| 2018-09-05 | $0.09024 | $0.09090 | $0.06104 | $0.06221 | $710.32 | $840,449 |
| 2018-09-06 | $0.06212 | $0.06904 | $0.05218 | $0.05522 | $2,063.45 | $745,919 |
| 2018-09-07 | $0.05530 | $0.05956 | $0.05343 | $0.05945 | $2,614.86 | $803,099 |
| 2018-09-08 | $0.05948 | $0.06857 | $0.05784 | $0.05944 | $661.29 | $802,943 |
| 2018-09-09 | $0.05920 | $0.05934 | $0.05302 | $0.05326 | $102.61 | $719,454 |
| 2018-09-10 | $0.05329 | $0.05992 | $0.04518 | $0.05677 | $768.09 | $766,902 |
| 2018-09-11 | $0.05685 | $0.05723 | $0.04831 | $0.04868 | $41.22 | $657,641 |
| 2018-09-12 | $0.04869 | $0.05325 | $0.04741 | $0.05316 | $175.98 | $718,107 |
| 2018-09-13 | $0.05321 | $0.05622 | $0.04970 | $0.05327 | $129.17 | $719,566 |
| 2018-09-14 | $0.05292 | $0.05577 | $0.05137 | $0.05467 | $65.61 | $738,582 |
| 2018-09-15 | $0.05881 | $0.05920 | $0.05750 | $0.05825 | $20.39 | $786,863 |
| 2018-09-16 | $0.05827 | $0.07045 | $0.05525 | $0.06674 | $2,138.10 | $901,609 |
| 2018-09-17 | $0.06672 | $0.07146 | $0.06229 | $0.06694 | $794.96 | $904,344 |
| 2018-09-18 | $0.06694 | $0.07184 | $0.06302 | $0.06360 | $150.69 | $859,176 |
| 2018-09-19 | $0.06356 | $0.07059 | $0.05159 | $0.07053 | $1,122.64 | $952,752 |
| 2018-09-20 | $0.07051 | $0.07331 | $0.05189 | $0.07321 | $688.41 | $988,977 |
| 2018-09-21 | $0.07319 | $0.07345 | $0.05712 | $0.06743 | $248.98 | $910,914 |
| 2018-09-22 | $0.06735 | $0.06967 | $0.05228 | $0.05249 | $40.02 | $709,045 |
| 2018-09-23 | $0.04794 | $0.09771 | $0.04587 | $0.09769 | $5,534.76 | $1,319,708 |
| 2018-09-24 | $0.09770 | $0.09770 | $0.05624 | $0.05808 | $3,293.05 | $784,546 |
| 2018-09-25 | $0.05809 | $0.07298 | $0.05360 | $0.07298 | $441.93 | $985,857 |
| 2018-09-26 | $0.07311 | $0.07311 | $0.05420 | $0.06368 | $319.75 | $860,184 |
| 2018-09-27 | $0.06364 | $0.06879 | $0.06247 | $0.06805 | $144.27 | $919,308 |
| 2018-09-28 | $0.06810 | $0.06900 | $0.05995 | $0.06115 | $32.03 | $826,012 |
| 2018-09-29 | $0.06103 | $0.08289 | $0.05927 | $0.07968 | $249.14 | $1,076,334 |
| 2018-09-30 | $0.07959 | $0.08339 | $0.06714 | $0.08222 | $1,534.19 | $1,110,669 |