Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02690 | $0.02749 | $0.02218 | $0.02693 | $79.46 | $363,851 |
| 2019-06-02 | $0.02693 | $0.02770 | $0.02690 | $0.02743 | $27.43 | $370,593 |
| 2019-06-03 | $0.02743 | $0.02745 | $0.02622 | $0.02661 | $0 | $359,488 |
| 2019-06-04 | $0.02661 | $0.02661 | $0.02398 | $0.02450 | $98.48 | $330,979 |
| 2019-06-05 | $0.02450 | $0.02513 | $0.02446 | $0.02451 | $0 | $331,077 |
| 2019-06-06 | $0.02451 | $0.02537 | $0.02420 | $0.02534 | $445.60 | $342,368 |
| 2019-06-07 | $0.02535 | $0.02544 | $0.02262 | $0.02471 | $369.68 | $333,779 |
| 2019-06-08 | $0.02467 | $0.02536 | $0.02439 | $0.02495 | $532.82 | $336,995 |
| 2019-06-09 | $0.02495 | $0.02497 | $0.02315 | $0.02354 | $234.07 | $318,059 |
| 2019-06-10 | $0.02355 | $0.02376 | $0.02128 | $0.02223 | $0 | $300,348 |
| 2019-06-11 | $0.02223 | $0.02482 | $0.02223 | $0.02457 | $1,583.41 | $331,965 |
| 2019-06-12 | $0.02457 | $0.02906 | $0.01742 | $0.02839 | $437.94 | $383,471 |
| 2019-06-13 | $0.02841 | $0.04061 | $0.01823 | $0.03970 | $246.67 | $536,296 |
| 2019-06-14 | $0.03974 | $0.04001 | $0.01808 | $0.01876 | $28.70 | $253,442 |
| 2019-06-15 | $0.01876 | $0.03530 | $0.01864 | $0.03425 | $416.99 | $462,722 |
| 2019-06-16 | $0.03425 | $0.03545 | $0.03407 | $0.03481 | $0 | $470,230 |
| 2019-06-17 | $0.02012 | $0.03752 | $0.02008 | $0.02237 | $323.71 | $302,256 |
| 2019-06-18 | $0.02286 | $0.02335 | $0.02140 | $0.02154 | $0 | $291,002 |
| 2019-06-19 | $0.02154 | $0.02154 | $0.02154 | $0.02154 | $0 | $291,002 |
| 2019-06-20 | $0.02154 | $0.02154 | $0.02154 | $0.02154 | $0 | $291,002 |
| 2019-06-21 | $0.02154 | $0.02399 | $0.02154 | $0.02395 | $48.14 | $323,591 |
| 2019-06-22 | $0.02396 | $0.03374 | $0.02395 | $0.03231 | $1.07 | $436,465 |
| 2019-06-23 | $0.03231 | $0.04693 | $0.02991 | $0.04523 | $13.31 | $610,984 |
| 2019-06-24 | $0.04523 | $0.04618 | $0.04422 | $0.04549 | $0 | $614,489 |
| 2019-06-25 | $0.04549 | $0.04549 | $0.04549 | $0.04549 | $0 | $614,489 |
| 2019-06-26 | $0.04549 | $0.04549 | $0.02540 | $0.02707 | $34.57 | $365,749 |
| 2019-06-27 | $0.02707 | $0.02761 | $0.02222 | $0.02376 | $81.92 | $320,999 |
| 2019-06-28 | $0.02376 | $0.02800 | $0.02190 | $0.02230 | $0 | $301,248 |
| 2019-06-29 | $0.02230 | $0.02331 | $0.02163 | $0.02323 | $63.82 | $313,878 |
| 2019-06-30 | $0.02319 | $0.02338 | $0.02106 | $0.02106 | $123.70 | $284,486 |