Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03925 | $0.03963 | $0.01966 | $0.01978 | $59.22 | $267,260 |
| 2019-05-02 | $0.01979 | $0.02767 | $0.01974 | $0.02752 | $966.83 | $371,789 |
| 2019-05-03 | $0.02752 | $0.03363 | $0.02735 | $0.03346 | $22.08 | $452,001 |
| 2019-05-04 | $0.03346 | $0.03400 | $0.03223 | $0.03237 | $0 | $437,245 |
| 2019-05-05 | $0.03237 | $0.04631 | $0.03180 | $0.04588 | $225.59 | $619,802 |
| 2019-05-06 | $0.04591 | $0.04939 | $0.03442 | $0.03442 | $0 | $465,040 |
| 2019-05-07 | $0.03442 | $0.03588 | $0.02718 | $0.02718 | $2,028.76 | $367,234 |
| 2019-05-08 | $0.02718 | $0.02740 | $0.02658 | $0.02732 | $0 | $369,001 |
| 2019-05-09 | $0.02732 | $0.03393 | $0.02732 | $0.03069 | $323.78 | $414,643 |
| 2019-05-10 | $0.03069 | $0.1174 | $0.03044 | $0.09555 | $90.86 | $1,290,823 |
| 2019-05-11 | $0.09559 | $0.1051 | $0.01970 | $0.09120 | $458.71 | $1,232,071 |
| 2019-05-12 | $0.09114 | $0.09193 | $0.03155 | $0.03184 | $4,389.28 | $430,130 |
| 2019-05-13 | $0.03184 | $0.03486 | $0.03152 | $0.03343 | $72.37 | $451,666 |
| 2019-05-14 | $0.03345 | $0.03705 | $0.03332 | $0.03694 | $138.58 | $499,039 |
| 2019-05-15 | $0.03695 | $0.04205 | $0.03688 | $0.04201 | $78.44 | $567,547 |
| 2019-05-16 | $0.04203 | $0.04683 | $0.04181 | $0.04225 | $1,163.70 | $570,811 |
| 2019-05-17 | $0.04228 | $0.04274 | $0.03647 | $0.03900 | $1,627.74 | $526,897 |
| 2019-05-18 | $0.03900 | $0.03949 | $0.03733 | $0.03753 | $0 | $506,934 |
| 2019-05-19 | $0.03753 | $0.04033 | $0.03753 | $0.03995 | $33.37 | $539,700 |
| 2019-05-20 | $0.03996 | $0.04000 | $0.03407 | $0.03438 | $1.81 | $464,431 |
| 2019-05-21 | $0.03436 | $0.03454 | $0.02550 | $0.02558 | $62.28 | $345,561 |
| 2019-05-22 | $0.02558 | $0.02593 | $0.02518 | $0.02541 | $0 | $343,259 |
| 2019-05-23 | $0.02541 | $0.02965 | $0.02400 | $0.02494 | $1,229.30 | $336,965 |
| 2019-05-24 | $0.02493 | $0.02574 | $0.02467 | $0.02532 | $223.19 | $342,045 |
| 2019-05-25 | $0.02532 | $0.02611 | $0.02528 | $0.02553 | $2,058.06 | $344,941 |
| 2019-05-26 | $0.02553 | $0.03859 | $0.02508 | $0.03854 | $5.59 | $520,597 |
| 2019-05-27 | $0.03855 | $0.03970 | $0.03847 | $0.03961 | $10.13 | $535,104 |
| 2019-05-28 | $0.03959 | $0.03959 | $0.02871 | $0.02945 | $445.82 | $397,805 |
| 2019-05-29 | $0.02944 | $0.02953 | $0.02725 | $0.02729 | $321.25 | $368,671 |
| 2019-05-30 | $0.02729 | $0.03000 | $0.02476 | $0.02560 | $384.16 | $345,844 |
| 2019-05-31 | $0.02560 | $0.02696 | $0.02524 | $0.02690 | $120.86 | $363,376 |