Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01104 | $0.01107 | $0.01063 | $0.01069 | $0 | $144,402 |
| 2019-12-02 | $0.01069 | $0.01069 | $0.01069 | $0.01069 | $0 | $144,402 |
| 2019-12-03 | $0.01069 | $0.01069 | $0.01069 | $0.01069 | $0 | $144,402 |
| 2019-12-04 | $0.01069 | $0.01081 | $0.01024 | $0.01038 | $10.20 | $140,213 |
| 2019-12-05 | $0.01036 | $0.01053 | $0.009276 | $0.009899 | $43.02 | $133,729 |
| 2019-12-06 | $0.009900 | $0.009939 | $0.008154 | $0.008172 | $8.20 | $110,394 |
| 2019-12-07 | $0.008177 | $0.008210 | $0.008145 | $0.008161 | $0 | $110,250 |
| 2019-12-08 | $0.008161 | $0.008161 | $0.008161 | $0.008161 | $0 | $110,250 |
| 2019-12-09 | $0.008161 | $0.008161 | $0.008161 | $0.008161 | $0 | $110,250 |
| 2019-12-10 | $0.008161 | $0.008161 | $0.008161 | $0.008161 | $0 | $110,250 |
| 2019-12-11 | $0.008161 | $0.008161 | $0.006448 | $0.007080 | $31.12 | $95,649.25 |
| 2019-12-12 | $0.007082 | $0.007918 | $0.006878 | $0.007895 | $0.8916 | $106,659 |
| 2019-12-13 | $0.007894 | $0.007916 | $0.006809 | $0.006828 | $5.18 | $92,244.68 |
| 2019-12-14 | $0.006829 | $0.006842 | $0.006666 | $0.006708 | $0 | $90,619.93 |
| 2019-12-15 | $0.006708 | $0.006708 | $0.006708 | $0.006708 | $0 | $90,619.93 |
| 2019-12-16 | $0.006708 | $0.006708 | $0.006708 | $0.006708 | $0 | $90,619.93 |
| 2019-12-17 | $0.006708 | $0.007345 | $0.006015 | $0.006887 | $33.30 | $93,031.87 |
| 2019-12-18 | $0.006887 | $0.008381 | $0.006874 | $0.008381 | $0 | $113,218 |
| 2019-12-19 | $0.008381 | $0.008381 | $0.008381 | $0.008381 | $0 | $113,218 |
| 2019-12-20 | $0.008381 | $0.008381 | $0.008381 | $0.008381 | $0 | $113,218 |
| 2019-12-21 | $0.008381 | $0.008381 | $0.008381 | $0.008381 | $0 | $113,218 |
| 2019-12-22 | $0.008381 | $0.008381 | $0.003892 | $0.003974 | $10.55 | $53,683.55 |
| 2019-12-23 | $0.003972 | $0.004044 | $0.003972 | $0.003993 | $0 | $53,946.37 |
| 2019-12-24 | $0.003993 | $0.007328 | $0.003993 | $0.007321 | $0.8053 | $98,902.54 |
| 2019-12-25 | $0.007314 | $0.007362 | $0.007214 | $0.007277 | $0 | $98,300.17 |
| 2019-12-26 | $0.007277 | $0.007277 | $0.007277 | $0.007277 | $0 | $98,300.17 |
| 2019-12-27 | $0.007277 | $0.007420 | $0.005560 | $0.005658 | $182.78 | $76,433.25 |
| 2019-12-28 | $0.005658 | $0.006447 | $0.005313 | $0.006350 | $0 | $85,786.26 |
| 2019-12-29 | $0.006350 | $0.006350 | $0.006350 | $0.006350 | $0 | $85,786.26 |
| 2019-12-30 | $0.006350 | $0.006350 | $0.005969 | $0.005982 | $5.98 | $80,809.53 |
| 2019-12-31 | $0.005978 | $0.006017 | $0.005910 | $0.005921 | $0 | $79,980.04 |