Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02414 | $0.02557 | $0.02402 | $0.02547 | $767.20 | $344,010 |
| 2019-01-02 | $0.02560 | $0.02796 | $0.02546 | $0.02765 | $1,486.46 | $373,547 |
| 2019-01-03 | $0.02763 | $0.02771 | $0.02126 | $0.02317 | $2,865.21 | $313,006 |
| 2019-01-04 | $0.02318 | $0.02413 | $0.02032 | $0.02175 | $1,172.24 | $293,878 |
| 2019-01-05 | $0.02170 | $0.03260 | $0.01699 | $0.01703 | $81.27 | $230,007 |
| 2019-01-06 | $0.01700 | $0.01844 | $0.01659 | $0.01835 | $50.96 | $247,890 |
| 2019-01-07 | $0.01835 | $0.01841 | $0.01825 | $0.01831 | $0 | $247,288 |
| 2019-01-08 | $0.01831 | $0.02828 | $0.01605 | $0.01922 | $310.69 | $259,657 |
| 2019-01-09 | $0.01923 | $0.03197 | $0.01921 | $0.03153 | $89.34 | $425,983 |
| 2019-01-10 | $0.03153 | $0.04363 | $0.02503 | $0.04208 | $1,513.76 | $568,404 |
| 2019-01-11 | $0.04198 | $0.04253 | $0.02270 | $0.02342 | $429.03 | $316,424 |
| 2019-01-12 | $0.02344 | $0.02461 | $0.02298 | $0.02300 | $68.82 | $310,721 |
| 2019-01-13 | $0.02298 | $0.02570 | $0.02289 | $0.02393 | $4.53 | $323,298 |
| 2019-01-14 | $0.02394 | $0.03031 | $0.02390 | $0.03030 | $3.14 | $409,299 |
| 2019-01-15 | $0.03028 | $0.03096 | $0.02540 | $0.02559 | $26.66 | $345,658 |
| 2019-01-16 | $0.02555 | $0.03047 | $0.02198 | $0.03045 | $2.40 | $411,303 |
| 2019-01-17 | $0.03045 | $0.03050 | $0.006630 | $0.01103 | $110.67 | $149,000 |
| 2019-01-18 | $0.01103 | $0.01791 | $0.009246 | $0.01791 | $134.18 | $241,877 |
| 2019-01-19 | $0.01798 | $0.01889 | $0.01333 | $0.01334 | $4.14 | $180,256 |
| 2019-01-20 | $0.01333 | $0.01341 | $0.01332 | $0.01336 | $0 | $180,425 |
| 2019-01-21 | $0.01336 | $0.02861 | $0.01336 | $0.02577 | $493.58 | $348,176 |
| 2019-01-22 | $0.02574 | $0.02583 | $0.01799 | $0.01802 | $10.55 | $243,421 |
| 2019-01-23 | $0.01801 | $0.02468 | $0.01325 | $0.02466 | $333.75 | $333,068 |
| 2019-01-24 | $0.02468 | $0.02509 | $0.02441 | $0.02498 | $49.55 | $337,481 |
| 2019-01-25 | $0.02502 | $0.02502 | $0.02452 | $0.02469 | $284.45 | $333,562 |
| 2019-01-26 | $0.02478 | $0.03856 | $0.02470 | $0.03843 | $1,671.25 | $519,139 |
| 2019-01-27 | $0.03843 | $0.03850 | $0.02461 | $0.02615 | $1,108.34 | $353,299 |
| 2019-01-28 | $0.02613 | $0.03044 | $0.01428 | $0.02307 | $1,493.67 | $311,632 |
| 2019-01-29 | $0.02308 | $0.02329 | $0.01354 | $0.02126 | $417.73 | $287,245 |
| 2019-01-30 | $0.02123 | $0.03011 | $0.02098 | $0.02996 | $560.91 | $404,682 |
| 2019-01-31 | $0.02996 | $0.03064 | $0.02958 | $0.02976 | $0 | $402,024 |