Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03284 | $0.03305 | $0.03275 | $0.03294 | $0 | $445,046 |
| 2019-03-02 | $0.03294 | $0.03535 | $0.02720 | $0.02820 | $245.12 | $380,982 |
| 2019-03-03 | $0.02830 | $0.02854 | $0.02760 | $0.02764 | $0 | $373,385 |
| 2019-03-04 | $0.02764 | $0.02764 | $0.02764 | $0.02764 | $0 | $373,385 |
| 2019-03-05 | $0.02764 | $0.03452 | $0.02750 | $0.03441 | $120.37 | $464,854 |
| 2019-03-06 | $0.03445 | $0.03492 | $0.01821 | $0.01832 | $14.28 | $247,458 |
| 2019-03-07 | $0.01834 | $0.01859 | $0.01822 | $0.01825 | $0 | $246,595 |
| 2019-03-08 | $0.01825 | $0.02864 | $0.01825 | $0.02733 | $1,549.08 | $369,213 |
| 2019-03-09 | $0.02730 | $0.02840 | $0.02726 | $0.02834 | $22.61 | $382,849 |
| 2019-03-10 | $0.02839 | $0.03258 | $0.02747 | $0.03244 | $44.38 | $438,271 |
| 2019-03-11 | $0.03246 | $0.03269 | $0.02209 | $0.02222 | $6.41 | $300,148 |
| 2019-03-12 | $0.02223 | $0.03357 | $0.02196 | $0.03349 | $1,029.49 | $452,401 |
| 2019-03-13 | $0.03348 | $0.03350 | $0.02699 | $0.02707 | $405.62 | $365,721 |
| 2019-03-14 | $0.02706 | $0.02728 | $0.02309 | $0.02325 | $33.06 | $314,016 |
| 2019-03-15 | $0.02324 | $0.03152 | $0.02324 | $0.02481 | $1,951.05 | $335,222 |
| 2019-03-16 | $0.02487 | $0.03066 | $0.02487 | $0.03033 | $8.43 | $409,765 |
| 2019-03-17 | $0.03029 | $0.03243 | $0.02966 | $0.03219 | $4.02 | $434,856 |
| 2019-03-18 | $0.03222 | $0.03260 | $0.02528 | $0.02540 | $16.92 | $343,135 |
| 2019-03-19 | $0.02535 | $0.02567 | $0.02533 | $0.02557 | $74.75 | $345,485 |
| 2019-03-20 | $0.02558 | $0.02560 | $0.02350 | $0.02355 | $120.35 | $318,179 |
| 2019-03-21 | $0.02355 | $0.03150 | $0.02343 | $0.03134 | $153.56 | $423,402 |
| 2019-03-22 | $0.03132 | $0.03138 | $0.03125 | $0.03134 | $0 | $423,331 |
| 2019-03-23 | $0.03134 | $0.04040 | $0.03134 | $0.04009 | $3,684.29 | $541,601 |
| 2019-03-24 | $0.04010 | $0.04011 | $0.02773 | $0.02786 | $11.14 | $376,309 |
| 2019-03-25 | $0.02789 | $0.03114 | $0.01684 | $0.03108 | $1,736.71 | $419,838 |
| 2019-03-26 | $0.03111 | $0.03118 | $0.02701 | $0.02766 | $8.73 | $373,595 |
| 2019-03-27 | $0.02766 | $0.02843 | $0.01930 | $0.01951 | $10.62 | $263,504 |
| 2019-03-28 | $0.01951 | $0.04073 | $0.01946 | $0.02842 | $305.80 | $383,959 |
| 2019-03-29 | $0.02842 | $0.04097 | $0.02811 | $0.02906 | $1,293.71 | $392,622 |
| 2019-03-30 | $0.02908 | $0.03052 | $0.02452 | $0.02461 | $0.4470 | $332,415 |
| 2019-03-31 | $0.02461 | $0.03605 | $0.02457 | $0.03011 | $427.33 | $406,807 |