Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.08220 | $0.08265 | $0.06808 | $0.06928 | $24.30 | $935,866 |
| 2018-10-02 | $0.06921 | $0.08197 | $0.06818 | $0.06818 | $264.38 | $920,988 |
| 2018-10-03 | $0.06820 | $0.06986 | $0.05581 | $0.05586 | $96.70 | $754,631 |
| 2018-10-04 | $0.05592 | $0.05871 | $0.05576 | $0.05794 | $1,226.32 | $782,736 |
| 2018-10-05 | $0.05793 | $0.06082 | $0.05772 | $0.06079 | $346.07 | $821,204 |
| 2018-10-07 | $0.07676 | $0.07770 | $0.07667 | $0.07757 | $83.51 | $1,047,866 |
| 2018-10-08 | $0.07770 | $0.09220 | $0.07705 | $0.09178 | $71.34 | $1,239,850 |
| 2018-10-09 | $0.09210 | $0.09222 | $0.05815 | $0.05847 | $542.41 | $789,885 |
| 2018-10-10 | $0.05492 | $0.06913 | $0.05479 | $0.06835 | $1,148.45 | $923,281 |
| 2018-10-11 | $0.06829 | $0.06927 | $0.05477 | $0.05479 | $461.23 | $740,149 |
| 2018-10-12 | $0.05477 | $0.05828 | $0.05463 | $0.05776 | $338.03 | $780,323 |
| 2018-10-13 | $0.05769 | $0.05850 | $0.03714 | $0.03733 | $422.31 | $504,336 |
| 2018-10-14 | $0.03733 | $0.06183 | $0.03723 | $0.05990 | $6.59 | $809,132 |
| 2018-10-15 | $0.06001 | $0.06384 | $0.05399 | $0.05463 | $220.34 | $738,012 |
| 2018-10-16 | $0.05463 | $0.06994 | $0.05402 | $0.06964 | $821.49 | $940,788 |
| 2018-10-17 | $0.06976 | $0.06976 | $0.05313 | $0.05351 | $65.99 | $722,871 |
| 2018-10-18 | $0.05340 | $0.07789 | $0.05331 | $0.06097 | $6,611.07 | $823,604 |
| 2018-10-19 | $0.06097 | $0.06139 | $0.04287 | $0.04289 | $5.30 | $579,407 |
| 2018-10-20 | $0.04289 | $0.06789 | $0.04280 | $0.05882 | $964.03 | $794,651 |
| 2018-10-21 | $0.05885 | $0.06719 | $0.05874 | $0.06679 | $683.91 | $902,241 |
| 2018-10-22 | $0.06681 | $0.06823 | $0.05251 | $0.05572 | $116.20 | $752,731 |
| 2018-10-23 | $0.05575 | $0.05913 | $0.05566 | $0.05726 | $505.63 | $773,497 |
| 2018-10-24 | $0.05725 | $0.05758 | $0.05694 | $0.05719 | $0 | $772,514 |
| 2018-10-25 | $0.05719 | $0.05719 | $0.04339 | $0.05625 | $93.13 | $759,934 |
| 2018-10-26 | $0.05617 | $0.05633 | $0.05317 | $0.05384 | $46.76 | $727,298 |
| 2018-10-27 | $0.05388 | $0.06769 | $0.05388 | $0.06751 | $370.53 | $911,992 |
| 2018-10-28 | $0.06745 | $0.06762 | $0.04658 | $0.04686 | $4,326.80 | $633,038 |
| 2018-10-29 | $0.04684 | $0.06054 | $0.04680 | $0.06030 | $2,256.02 | $814,602 |
| 2018-10-30 | $0.06032 | $0.06161 | $0.05963 | $0.06150 | $58.98 | $830,767 |
| 2018-10-31 | $0.06153 | $0.06156 | $0.05018 | $0.05018 | $517.14 | $677,892 |