Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02982 | $0.03142 | $0.01988 | $0.01996 | $88.12 | $269,604 |
| 2018-12-02 | $0.01988 | $0.03599 | $0.01949 | $0.03546 | $2,704.88 | $479,089 |
| 2018-12-03 | $0.03545 | $0.03555 | $0.02708 | $0.02753 | $86.53 | $371,883 |
| 2018-12-04 | $0.02748 | $0.03787 | $0.02746 | $0.03681 | $13.56 | $497,235 |
| 2018-12-05 | $0.03685 | $0.03697 | $0.02633 | $0.02633 | $43.02 | $355,658 |
| 2018-12-06 | $0.02630 | $0.03619 | $0.02411 | $0.02761 | $308.00 | $372,918 |
| 2018-12-07 | $0.02756 | $0.02763 | $0.02221 | $0.02306 | $0 | $311,564 |
| 2018-12-08 | $0.02306 | $0.02306 | $0.02306 | $0.02306 | $0 | $311,564 |
| 2018-12-09 | $0.02306 | $0.03161 | $0.01696 | $0.01705 | $1,109.91 | $230,273 |
| 2018-12-10 | $0.01701 | $0.01724 | $0.01625 | $0.01677 | $52.39 | $226,497 |
| 2018-12-11 | $0.01675 | $0.02279 | $0.01604 | $0.02257 | $154.50 | $304,869 |
| 2018-12-12 | $0.02254 | $0.02365 | $0.02245 | $0.02358 | $0 | $318,601 |
| 2018-12-13 | $0.02358 | $0.02680 | $0.02358 | $0.02575 | $4.76 | $347,896 |
| 2018-12-14 | $0.02574 | $0.02589 | $0.02115 | $0.02143 | $316.18 | $289,510 |
| 2018-12-15 | $0.02143 | $0.02167 | $0.02107 | $0.02162 | $0 | $292,031 |
| 2018-12-16 | $0.02162 | $0.02190 | $0.01664 | $0.01664 | $189.43 | $224,766 |
| 2018-12-17 | $0.01666 | $0.03374 | $0.01551 | $0.03315 | $2,842.88 | $447,841 |
| 2018-12-18 | $0.03314 | $0.03620 | $0.02926 | $0.03147 | $712.43 | $425,139 |
| 2018-12-19 | $0.03162 | $0.03601 | $0.02890 | $0.02905 | $1,147.51 | $392,480 |
| 2018-12-20 | $0.02900 | $0.03116 | $0.02448 | $0.02567 | $105.94 | $346,715 |
| 2018-12-21 | $0.02562 | $0.03152 | $0.02481 | $0.02760 | $693.00 | $372,811 |
| 2018-12-22 | $0.02756 | $0.02883 | $0.02664 | $0.02746 | $313.39 | $370,895 |
| 2018-12-23 | $0.02747 | $0.03132 | $0.02747 | $0.02767 | $82.98 | $373,815 |
| 2018-12-24 | $0.02767 | $0.04589 | $0.02589 | $0.03675 | $2,873.77 | $496,400 |
| 2018-12-25 | $0.03698 | $0.03698 | $0.02746 | $0.02778 | $38.66 | $375,222 |
| 2018-12-26 | $0.02779 | $0.02931 | $0.02705 | $0.02822 | $99.88 | $381,157 |
| 2018-12-27 | $0.02828 | $0.03149 | $0.02616 | $0.02637 | $215.06 | $356,180 |
| 2018-12-28 | $0.02641 | $0.03557 | $0.02085 | $0.03557 | $1,132.32 | $480,525 |
| 2018-12-29 | $0.03573 | $0.03624 | $0.02425 | $0.02502 | $422.27 | $337,954 |
| 2018-12-30 | $0.02491 | $0.03523 | $0.02427 | $0.02797 | $222.32 | $377,842 |
| 2018-12-31 | $0.02801 | $0.02803 | $0.02399 | $0.02414 | $364.81 | $326,081 |