Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.007801 | $0.007801 | $0.007801 | $0.007801 | $0 | $105,376 |
| 2020-03-02 | $0.007801 | $0.009926 | $0.007801 | $0.009832 | $594.47 | $132,823 |
| 2020-03-03 | $0.009828 | $0.009835 | $0.009724 | $0.009746 | $0 | $131,662 |
| 2020-03-04 | $0.009746 | $0.009746 | $0.009746 | $0.009746 | $0 | $131,662 |
| 2020-03-05 | $0.009746 | $0.009746 | $0.009746 | $0.009746 | $0 | $131,662 |
| 2020-03-06 | $0.009746 | $0.009746 | $0.009746 | $0.009746 | $0 | $131,662 |
| 2020-03-07 | $0.009746 | $0.009746 | $0.009746 | $0.009746 | $0 | $131,662 |
| 2020-03-08 | $0.009746 | $0.009746 | $0.009746 | $0.009746 | $0 | $131,662 |
| 2020-03-09 | $0.009746 | $0.009746 | $0.009746 | $0.009746 | $0 | $131,662 |
| 2020-03-10 | $0.009746 | $0.009746 | $0.006542 | $0.006634 | $16.41 | $89,617.49 |
| 2020-03-11 | $0.006631 | $0.006704 | $0.006580 | $0.006580 | $0 | $88,889.53 |
| 2020-03-12 | $0.006580 | $0.006580 | $0.006580 | $0.006580 | $0 | $88,889.53 |
| 2020-03-13 | $0.006580 | $0.006580 | $0.006580 | $0.006580 | $0 | $88,889.53 |
| 2020-03-14 | $0.006580 | $0.006580 | $0.003824 | $0.003858 | $14.89 | $52,114.34 |
| 2020-03-15 | $0.003858 | $0.004408 | $0.003685 | $0.004355 | $0 | $58,832.84 |
| 2020-03-16 | $0.004355 | $0.004355 | $0.004355 | $0.004355 | $0 | $58,832.84 |
| 2020-03-17 | $0.004355 | $0.004355 | $0.004355 | $0.004355 | $0 | $58,832.84 |
| 2020-03-18 | $0.004355 | $0.004355 | $0.004355 | $0.004355 | $0 | $58,832.84 |
| 2020-03-19 | $0.004355 | $0.005068 | $0.004347 | $0.004948 | $0.7667 | $66,840.74 |
| 2020-03-20 | $0.004946 | $0.005453 | $0.004742 | $0.005453 | $0 | $73,658.82 |
| 2020-03-21 | $0.005453 | $0.005453 | $0.005453 | $0.005453 | $0 | $73,658.82 |
| 2020-03-22 | $0.005453 | $0.005453 | $0.005453 | $0.005453 | $0 | $73,658.82 |
| 2020-03-23 | $0.005453 | $0.005453 | $0.005453 | $0.005453 | $0 | $73,658.82 |
| 2020-03-24 | $0.005453 | $0.005453 | $0.005453 | $0.005453 | $0 | $73,658.82 |
| 2020-03-25 | $0.005453 | $0.005453 | $0.004169 | $0.004272 | $2.93 | $57,715.37 |
| 2020-03-26 | $0.004272 | $0.005914 | $0.003075 | $0.005906 | $55.06 | $79,778.14 |
| 2020-03-27 | $0.005909 | $0.005973 | $0.003160 | $0.003164 | $5.14 | $42,743.26 |
| 2020-03-28 | $0.003169 | $0.003794 | $0.003002 | $0.003761 | $21.63 | $50,806.36 |
| 2020-03-29 | $0.003761 | $0.003762 | $0.003428 | $0.003430 | $1.72 | $46,338.98 |
| 2020-03-30 | $0.003426 | $0.003680 | $0.003413 | $0.003671 | $0 | $49,588.67 |
| 2020-03-31 | $0.003671 | $0.003671 | $0.003671 | $0.003671 | $0 | $49,588.67 |