Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05018 | $0.05840 | $0.05018 | $0.05110 | $25.19 | $690,264 |
| 2018-11-02 | $0.05110 | $0.06276 | $0.05110 | $0.06217 | $19.98 | $839,896 |
| 2018-11-03 | $0.06217 | $0.06217 | $0.05730 | $0.05730 | $34.15 | $774,004 |
| 2018-11-04 | $0.05730 | $0.05737 | $0.05074 | $0.05294 | $1,447.02 | $715,188 |
| 2018-11-05 | $0.05308 | $0.05609 | $0.05030 | $0.05072 | $879.07 | $685,182 |
| 2018-11-06 | $0.05066 | $0.05664 | $0.05009 | $0.05663 | $673.11 | $762,215 |
| 2018-11-07 | $0.05675 | $0.06337 | $0.05313 | $0.05325 | $348.68 | $719,358 |
| 2018-11-08 | $0.05322 | $0.05831 | $0.05010 | $0.05010 | $87.35 | $676,768 |
| 2018-11-09 | $0.05008 | $0.05030 | $0.04485 | $0.04495 | $26.14 | $607,222 |
| 2018-11-10 | $0.04492 | $0.06639 | $0.04489 | $0.04784 | $128.88 | $646,275 |
| 2018-11-11 | $0.04777 | $0.05793 | $0.04751 | $0.05793 | $30.58 | $782,587 |
| 2018-11-12 | $0.05798 | $0.05830 | $0.04521 | $0.05737 | $15.12 | $774,948 |
| 2018-11-13 | $0.05737 | $0.05751 | $0.05563 | $0.05582 | $10.45 | $754,018 |
| 2018-11-14 | $0.05578 | $0.05593 | $0.03842 | $0.04002 | $275.45 | $540,623 |
| 2018-11-15 | $0.04018 | $0.05422 | $0.03753 | $0.05422 | $57.76 | $732,507 |
| 2018-11-16 | $0.05434 | $0.05442 | $0.03927 | $0.03979 | $909.97 | $537,565 |
| 2018-11-17 | $0.03982 | $0.04002 | $0.03642 | $0.03664 | $341.27 | $495,020 |
| 2018-11-18 | $0.03664 | $0.03724 | $0.03664 | $0.03715 | $0 | $501,807 |
| 2018-11-19 | $0.03715 | $0.04299 | $0.02737 | $0.02769 | $1,020.96 | $374,021 |
| 2018-11-20 | $0.02753 | $0.02803 | $0.01480 | $0.02350 | $1,864.83 | $317,502 |
| 2018-11-21 | $0.02357 | $0.02414 | $0.02017 | $0.02129 | $54.79 | $287,621 |
| 2018-11-22 | $0.02128 | $0.03237 | $0.02111 | $0.02928 | $144.48 | $395,599 |
| 2018-11-23 | $0.02913 | $0.02954 | $0.02146 | $0.02174 | $7.92 | $293,615 |
| 2018-11-24 | $0.02172 | $0.02852 | $0.01932 | $0.01980 | $75.82 | $267,524 |
| 2018-11-25 | $0.01975 | $0.02509 | $0.01802 | $0.02458 | $816.53 | $332,040 |
| 2018-11-26 | $0.02452 | $0.02494 | $0.02174 | $0.02247 | $503.17 | $303,543 |
| 2018-11-27 | $0.02244 | $0.02252 | $0.01657 | $0.01770 | $52.92 | $239,122 |
| 2018-11-28 | $0.01775 | $0.01866 | $0.01775 | $0.01853 | $0 | $250,310 |
| 2018-11-29 | $0.01853 | $0.01924 | $0.01853 | $0.01910 | $360.20 | $257,962 |
| 2018-11-30 | $0.01913 | $0.02978 | $0.01820 | $0.02974 | $108.47 | $401,794 |