Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03010 | $0.03036 | $0.02996 | $0.03023 | $0 | $408,365 |
| 2019-04-02 | $0.03023 | $0.03023 | $0.02353 | $0.02436 | $5.53 | $329,098 |
| 2019-04-03 | $0.02437 | $0.03793 | $0.02436 | $0.03431 | $1,812.91 | $463,556 |
| 2019-04-04 | $0.03436 | $0.03507 | $0.02948 | $0.02948 | $0.5798 | $398,253 |
| 2019-04-05 | $0.02948 | $0.03000 | $0.02464 | $0.02503 | $58.66 | $338,124 |
| 2019-04-06 | $0.02504 | $0.03606 | $0.02479 | $0.03486 | $737.43 | $470,884 |
| 2019-04-07 | $0.03486 | $0.03680 | $0.03465 | $0.03665 | $205.20 | $495,091 |
| 2019-04-08 | $0.03671 | $0.04555 | $0.03660 | $0.04507 | $241.19 | $608,901 |
| 2019-04-09 | $0.04507 | $0.04507 | $0.03703 | $0.03709 | $86.69 | $501,069 |
| 2019-04-10 | $0.03709 | $0.03852 | $0.03690 | $0.03813 | $3,216.98 | $515,074 |
| 2019-04-11 | $0.03816 | $0.03820 | $0.01962 | $0.02001 | $448.10 | $270,255 |
| 2019-04-12 | $0.01998 | $0.03074 | $0.01944 | $0.03063 | $0.5537 | $413,842 |
| 2019-04-13 | $0.03063 | $0.03084 | $0.03040 | $0.03059 | $0 | $413,188 |
| 2019-04-14 | $0.03059 | $0.03059 | $0.01964 | $0.02000 | $235.68 | $270,166 |
| 2019-04-15 | $0.02000 | $0.02029 | $0.01659 | $0.01661 | $0 | $224,403 |
| 2019-04-16 | $0.01661 | $0.02614 | $0.01661 | $0.02609 | $20.95 | $352,491 |
| 2019-04-17 | $0.02608 | $0.03813 | $0.02606 | $0.03578 | $237.09 | $483,329 |
| 2019-04-18 | $0.03577 | $0.05743 | $0.02519 | $0.03440 | $1,723.93 | $464,707 |
| 2019-04-19 | $0.03441 | $0.03515 | $0.03379 | $0.03511 | $1,393.44 | $474,270 |
| 2019-04-20 | $0.03511 | $0.03568 | $0.03469 | $0.03509 | $433.77 | $474,081 |
| 2019-04-21 | $0.03510 | $0.03523 | $0.03382 | $0.03434 | $75.22 | $463,840 |
| 2019-04-22 | $0.03434 | $0.03444 | $0.03407 | $0.03436 | $0 | $464,219 |
| 2019-04-23 | $0.03436 | $0.04050 | $0.03436 | $0.04003 | $4.75 | $540,824 |
| 2019-04-24 | $0.04001 | $0.04057 | $0.03271 | $0.03348 | $83.53 | $452,321 |
| 2019-04-25 | $0.03348 | $0.03361 | $0.02509 | $0.02519 | $188.35 | $340,294 |
| 2019-04-26 | $0.02519 | $0.04219 | $0.02482 | $0.04219 | $0 | $569,908 |
| 2019-04-27 | $0.04219 | $0.04219 | $0.04219 | $0.04219 | $0 | $569,908 |
| 2019-04-28 | $0.04219 | $0.05357 | $0.04219 | $0.05353 | $18.34 | $723,141 |
| 2019-04-29 | $0.05356 | $0.05382 | $0.03818 | $0.03847 | $26.89 | $519,727 |
| 2019-04-30 | $0.03848 | $0.03937 | $0.03829 | $0.03926 | $2.73 | $530,359 |