Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02106 | $0.02180 | $0.02036 | $0.02061 | $0 | $278,373 |
| 2019-07-02 | $0.02061 | $0.02941 | $0.02061 | $0.02351 | $212.22 | $317,603 |
| 2019-07-03 | $0.02351 | $0.03565 | $0.02115 | $0.03563 | $616.37 | $481,285 |
| 2019-07-04 | $0.03563 | $0.03573 | $0.03449 | $0.03487 | $0 | $471,059 |
| 2019-07-05 | $0.03487 | $0.03487 | $0.03487 | $0.03487 | $0 | $471,059 |
| 2019-07-06 | $0.03487 | $0.03487 | $0.02332 | $0.02340 | $21.70 | $316,159 |
| 2019-07-07 | $0.02340 | $0.03082 | $0.02302 | $0.03056 | $3.85 | $412,817 |
| 2019-07-08 | $0.03056 | $0.03065 | $0.02053 | $0.02211 | $13.30 | $298,669 |
| 2019-07-09 | $0.02211 | $0.02291 | $0.02200 | $0.02282 | $0 | $308,267 |
| 2019-07-10 | $0.02282 | $0.02282 | $0.02282 | $0.02282 | $0 | $308,267 |
| 2019-07-11 | $0.02282 | $0.03922 | $0.02282 | $0.03597 | $249.73 | $485,957 |
| 2019-07-12 | $0.03601 | $0.03659 | $0.02889 | $0.02988 | $0 | $403,668 |
| 2019-07-13 | $0.02988 | $0.02988 | $0.02814 | $0.02946 | $1.55 | $397,995 |
| 2019-07-14 | $0.02947 | $0.02964 | $0.01647 | $0.01653 | $16.41 | $223,274 |
| 2019-07-15 | $0.01649 | $0.01936 | $0.01523 | $0.01907 | $8.20 | $257,663 |
| 2019-07-16 | $0.01905 | $0.01927 | $0.01851 | $0.01878 | $0 | $253,726 |
| 2019-07-17 | $0.01878 | $0.02430 | $0.01615 | $0.01620 | $77.29 | $218,791 |
| 2019-07-18 | $0.01620 | $0.01658 | $0.01511 | $0.01625 | $0 | $219,479 |
| 2019-07-19 | $0.01625 | $0.01625 | $0.01625 | $0.01625 | $0 | $219,479 |
| 2019-07-20 | $0.01625 | $0.02364 | $0.01625 | $0.02313 | $294.27 | $312,518 |
| 2019-07-21 | $0.02313 | $0.02321 | $0.02212 | $0.02225 | $0 | $300,637 |
| 2019-07-22 | $0.02225 | $0.02225 | $0.02225 | $0.02225 | $0 | $300,637 |
| 2019-07-23 | $0.02225 | $0.02225 | $0.01983 | $0.01997 | $4.57 | $269,819 |
| 2019-07-24 | $0.01997 | $0.02197 | $0.01943 | $0.02193 | $265.16 | $296,313 |
| 2019-07-25 | $0.02192 | $0.02265 | $0.02184 | $0.02219 | $106.96 | $299,745 |
| 2019-07-26 | $0.02219 | $0.02224 | $0.02163 | $0.02219 | $52.56 | $299,704 |
| 2019-07-27 | $0.02219 | $0.03058 | $0.02216 | $0.02839 | $73.25 | $383,522 |
| 2019-07-28 | $0.02841 | $0.02846 | $0.02835 | $0.02842 | $0 | $383,886 |
| 2019-07-29 | $0.02842 | $0.02842 | $0.02842 | $0.02842 | $0 | $383,886 |
| 2019-07-30 | $0.02842 | $0.02842 | $0.02105 | $0.02124 | $108.39 | $286,862 |
| 2019-07-31 | $0.02124 | $0.02155 | $0.02058 | $0.02118 | $0 | $286,123 |