Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01778 | $0.01778 | $0.01778 | $0.01778 | $0 | $240,130 |
| 2019-09-02 | $0.01778 | $0.01778 | $0.01778 | $0.01778 | $0 | $240,130 |
| 2019-09-03 | $0.01778 | $0.02682 | $0.01778 | $0.01976 | $24.30 | $266,968 |
| 2019-09-04 | $0.01976 | $0.01983 | $0.01961 | $0.01971 | $0 | $266,259 |
| 2019-09-05 | $0.01971 | $0.01971 | $0.01971 | $0.01971 | $0 | $266,259 |
| 2019-09-06 | $0.01971 | $0.02666 | $0.01971 | $0.02548 | $884.49 | $344,259 |
| 2019-09-07 | $0.02549 | $0.02553 | $0.02542 | $0.02546 | $0 | $343,931 |
| 2019-09-08 | $0.02546 | $0.02546 | $0.02546 | $0.02546 | $0 | $343,931 |
| 2019-09-09 | $0.02546 | $0.02546 | $0.02546 | $0.02546 | $0 | $343,931 |
| 2019-09-10 | $0.02546 | $0.02546 | $0.01705 | $0.01720 | $6.80 | $232,358 |
| 2019-09-11 | $0.01720 | $0.01736 | $0.01697 | $0.01724 | $0 | $232,839 |
| 2019-09-12 | $0.01724 | $0.01724 | $0.01724 | $0.01724 | $0 | $232,839 |
| 2019-09-13 | $0.01724 | $0.01724 | $0.01724 | $0.01724 | $0 | $232,839 |
| 2019-09-14 | $0.01724 | $0.01724 | $0.01724 | $0.01724 | $0 | $232,839 |
| 2019-09-15 | $0.01724 | $0.02856 | $0.01272 | $0.01277 | $313.07 | $172,472 |
| 2019-09-16 | $0.01277 | $0.01337 | $0.01277 | $0.01328 | $0 | $179,336 |
| 2019-09-17 | $0.01328 | $0.01328 | $0.01328 | $0.01328 | $0 | $179,336 |
| 2019-09-18 | $0.01328 | $0.01328 | $0.01328 | $0.01328 | $0 | $179,336 |
| 2019-09-19 | $0.01328 | $0.01328 | $0.01328 | $0.01328 | $0 | $179,336 |
| 2019-09-20 | $0.01328 | $0.01328 | $0.01328 | $0.01328 | $0 | $179,336 |
| 2019-09-21 | $0.01328 | $0.01533 | $0.01328 | $0.01513 | $12.11 | $204,436 |
| 2019-09-22 | $0.01513 | $0.02076 | $0.01471 | $0.02075 | $2.31 | $280,268 |
| 2019-09-23 | $0.02075 | $0.02075 | $0.02027 | $0.02029 | $0 | $274,086 |
| 2019-09-24 | $0.02029 | $0.04608 | $0.02029 | $0.04549 | $15.62 | $614,562 |
| 2019-09-25 | $0.04550 | $0.04728 | $0.04463 | $0.04625 | $33.73 | $624,767 |
| 2019-09-26 | $0.04622 | $0.04623 | $0.04561 | $0.04601 | $0 | $621,560 |
| 2019-09-27 | $0.04601 | $0.04601 | $0.04601 | $0.04601 | $0 | $621,560 |
| 2019-09-28 | $0.04601 | $0.04601 | $0.04601 | $0.04601 | $0 | $621,560 |
| 2019-09-29 | $0.04601 | $0.04601 | $0.04601 | $0.04601 | $0 | $621,560 |
| 2019-09-30 | $0.04601 | $0.04601 | $0.04601 | $0.04601 | $0 | $621,560 |