Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.005199 | $0.005199 | $0.005199 | $0.005199 | $0 | $70,227.87 |
| 2019-11-02 | $0.005199 | $0.005199 | $0.005199 | $0.005199 | $0 | $70,227.87 |
| 2019-11-03 | $0.005199 | $0.005199 | $0.005199 | $0.005199 | $0 | $70,227.87 |
| 2019-11-04 | $0.005199 | $0.005199 | $0.005199 | $0.005199 | $0 | $70,227.87 |
| 2019-11-05 | $0.005199 | $0.005199 | $0.005199 | $0.005199 | $0 | $70,227.87 |
| 2019-11-06 | $0.005199 | $0.005963 | $0.005199 | $0.005756 | $47.93 | $77,760.77 |
| 2019-11-07 | $0.005749 | $0.01912 | $0.005602 | $0.01909 | $2.38 | $257,892 |
| 2019-11-08 | $0.01908 | $0.01911 | $0.01806 | $0.01821 | $0 | $246,012 |
| 2019-11-09 | $0.01821 | $0.01821 | $0.01821 | $0.01821 | $0 | $246,012 |
| 2019-11-10 | $0.01821 | $0.01876 | $0.01817 | $0.01866 | $4.06 | $252,064 |
| 2019-11-11 | $0.01866 | $0.01871 | $0.01834 | $0.01834 | $0 | $247,740 |
| 2019-11-12 | $0.01834 | $0.01834 | $0.005543 | $0.005605 | $59.21 | $75,723.77 |
| 2019-11-13 | $0.005605 | $0.005641 | $0.005579 | $0.005623 | $0 | $75,960.82 |
| 2019-11-14 | $0.005623 | $0.01811 | $0.005623 | $0.01802 | $1.32 | $243,370 |
| 2019-11-15 | $0.01804 | $0.01808 | $0.01782 | $0.01792 | $0 | $242,087 |
| 2019-11-16 | $0.01792 | $0.01792 | $0.01792 | $0.01792 | $0 | $242,087 |
| 2019-11-17 | $0.01792 | $0.01792 | $0.01234 | $0.01234 | $6.16 | $166,640 |
| 2019-11-18 | $0.01234 | $0.01248 | $0.01212 | $0.01213 | $0 | $163,818 |
| 2019-11-19 | $0.01213 | $0.01213 | $0.01213 | $0.01213 | $0 | $163,818 |
| 2019-11-20 | $0.01213 | $0.01330 | $0.01210 | $0.01326 | $14.40 | $179,085 |
| 2019-11-21 | $0.01324 | $0.01326 | $0.01235 | $0.01239 | $0 | $167,353 |
| 2019-11-22 | $0.01239 | $0.01239 | $0.01239 | $0.01239 | $0 | $167,353 |
| 2019-11-23 | $0.01239 | $0.01239 | $0.01239 | $0.01239 | $0 | $167,353 |
| 2019-11-24 | $0.01239 | $0.01239 | $0.009944 | $0.009944 | $0.8793 | $134,333 |
| 2019-11-25 | $0.009947 | $0.009977 | $0.004368 | $0.007025 | $111.03 | $94,893.31 |
| 2019-11-26 | $0.007025 | $0.007174 | $0.006964 | $0.007014 | $0 | $94,754.89 |
| 2019-11-27 | $0.007014 | $0.007014 | $0.007014 | $0.007014 | $0 | $94,754.89 |
| 2019-11-28 | $0.007014 | $0.007014 | $0.007014 | $0.007014 | $0 | $94,754.89 |
| 2019-11-29 | $0.007014 | $0.007014 | $0.004600 | $0.004661 | $104.57 | $62,958.83 |
| 2019-11-30 | $0.004661 | $0.01112 | $0.004624 | $0.01104 | $0.7979 | $149,103 |