Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02976 | $0.02976 | $0.01383 | $0.01400 | $10.44 | $189,079 |
| 2019-02-02 | $0.01397 | $0.02135 | $0.01388 | $0.02133 | $229.66 | $288,127 |
| 2019-02-03 | $0.02132 | $0.02427 | $0.02089 | $0.02406 | $82.52 | $324,963 |
| 2019-02-04 | $0.02407 | $0.02438 | $0.02141 | $0.02436 | $41.87 | $329,009 |
| 2019-02-05 | $0.02434 | $0.02484 | $0.02421 | $0.02476 | $62.32 | $334,457 |
| 2019-02-06 | $0.02478 | $0.02478 | $0.02371 | $0.02405 | $0 | $324,866 |
| 2019-02-07 | $0.02405 | $0.02447 | $0.02405 | $0.02411 | $25.75 | $325,746 |
| 2019-02-08 | $0.04151 | $0.04331 | $0.02992 | $0.03277 | $16.38 | $442,623 |
| 2019-02-09 | $0.03278 | $0.03321 | $0.03244 | $0.03321 | $0 | $448,570 |
| 2019-02-10 | $0.03321 | $0.03321 | $0.03031 | $0.03185 | $183.00 | $430,244 |
| 2019-02-11 | $0.03191 | $0.03191 | $0.03086 | $0.03131 | $132.39 | $422,945 |
| 2019-02-12 | $0.03126 | $0.04812 | $0.03110 | $0.03325 | $2,463.78 | $449,200 |
| 2019-02-13 | $0.03324 | $0.03402 | $0.02488 | $0.03231 | $66.57 | $436,463 |
| 2019-02-14 | $0.03229 | $0.05497 | $0.02515 | $0.05466 | $3,341.41 | $738,402 |
| 2019-02-15 | $0.05464 | $0.05541 | $0.03624 | $0.03632 | $100.97 | $490,706 |
| 2019-02-16 | $0.03638 | $0.04199 | $0.03637 | $0.03826 | $362.97 | $516,802 |
| 2019-02-17 | $0.03823 | $0.04133 | $0.03793 | $0.04111 | $340.96 | $555,308 |
| 2019-02-18 | $0.04091 | $0.05146 | $0.04090 | $0.05093 | $254.71 | $688,040 |
| 2019-02-19 | $0.05094 | $0.06060 | $0.04906 | $0.05743 | $263.23 | $775,772 |
| 2019-02-20 | $0.05741 | $0.05755 | $0.03933 | $0.05576 | $941.73 | $753,283 |
| 2019-02-21 | $0.05566 | $0.05566 | $0.04308 | $0.04326 | $0.1617 | $584,425 |
| 2019-02-22 | $0.04319 | $0.04352 | $0.04064 | $0.04096 | $791.10 | $553,319 |
| 2019-02-23 | $0.04093 | $0.04373 | $0.04047 | $0.04367 | $48.29 | $589,991 |
| 2019-02-24 | $0.04367 | $0.04536 | $0.03593 | $0.03593 | $1,456.70 | $485,390 |
| 2019-02-25 | $0.03572 | $0.03776 | $0.03572 | $0.03706 | $546.37 | $500,656 |
| 2019-02-26 | $0.03704 | $0.03708 | $0.03618 | $0.03660 | $404.94 | $494,440 |
| 2019-02-27 | $0.03660 | $0.03747 | $0.03489 | $0.03610 | $41.94 | $487,638 |
| 2019-02-28 | $0.03603 | $0.03684 | $0.02787 | $0.03282 | $4,036.45 | $443,315 |