Verify CRED
Xếp hạng #?
10:17:29 23/10/2020
Verify (CRED)
Không theo dõi
Lịch sử giá Verify (CRED) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.004705 | $0.008830 | $0.004705 | $0.008688 | $5.65 | $117,361 |
| 2020-05-02 | $0.008689 | $0.008712 | $0.003512 | $0.003591 | $7.55 | $48,504.93 |
| 2020-05-03 | $0.003594 | $0.006356 | $0.003585 | $0.006195 | $97.38 | $83,688.15 |
| 2020-05-04 | $0.006194 | $0.006220 | $0.005868 | $0.006036 | $0 | $81,544.86 |
| 2020-05-05 | $0.006036 | $0.006036 | $0.006036 | $0.006036 | $0 | $81,544.86 |
| 2020-05-06 | $0.006036 | $0.006036 | $0.003973 | $0.003973 | $1.48 | $53,669.21 |
| 2020-05-07 | $0.003973 | $0.004239 | $0.003928 | $0.004225 | $0 | $57,081.50 |
| 2020-05-08 | $0.004225 | $0.004225 | $0.004225 | $0.004225 | $0 | $57,081.50 |
| 2020-05-09 | $0.004225 | $0.004225 | $0.004225 | $0.004225 | $0 | $57,081.50 |
| 2020-05-10 | $0.004225 | $0.004225 | $0.004225 | $0.004225 | $0 | $57,081.50 |
| 2020-05-11 | $0.004225 | $0.004225 | $0.004225 | $0.004225 | $0 | $57,081.50 |
| 2020-05-12 | $0.004225 | $0.004225 | $0.003281 | $0.003344 | $0.9345 | $45,168.50 |
| 2020-05-13 | $0.003344 | $0.01436 | $0.003344 | $0.01429 | $104.64 | $193,106 |
| 2020-05-14 | $0.01429 | $0.01603 | $0.01378 | $0.01603 | $0 | $216,489 |
| 2020-05-15 | $0.01603 | $0.01603 | $0.004721 | $0.004753 | $11.38 | $64,211.44 |
| 2020-05-16 | $0.004756 | $0.004824 | $0.004718 | $0.004820 | $0 | $65,117.30 |
| 2020-05-17 | $0.004820 | $0.004820 | $0.004820 | $0.004820 | $0 | $65,117.30 |
| 2020-05-18 | $0.004820 | $0.006449 | $0.004820 | $0.006435 | $31.20 | $86,924.43 |
| 2020-05-19 | $0.006436 | $0.006438 | $0.006305 | $0.006367 | $0 | $86,010.35 |
| 2020-05-20 | $0.006367 | $0.006367 | $0.006367 | $0.006367 | $0 | $86,010.35 |
| 2020-05-21 | $0.006367 | $0.006367 | $0.006367 | $0.006367 | $0 | $86,010.35 |
| 2020-05-22 | $0.006367 | $0.006367 | $0.006367 | $0.006367 | $0 | $86,010.35 |
| 2020-05-23 | $0.006367 | $0.006367 | $0.006367 | $0.006367 | $0 | $86,010.35 |
| 2020-05-24 | $0.006367 | $0.006367 | $0.006367 | $0.006367 | $0 | $86,010.35 |
| 2020-05-25 | $0.006367 | $0.006367 | $0.006367 | $0.006367 | $0 | $86,010.35 |
| 2020-05-26 | $0.006367 | $0.006367 | $0.006367 | $0.006367 | $0 | $86,010.35 |
| 2020-05-27 | $0.006367 | $0.006367 | $0.006367 | $0.006367 | $0 | $86,010.35 |
| 2020-05-28 | $0.006367 | $0.006367 | $0.006367 | $0.006367 | $0 | $86,010.35 |
| 2020-05-29 | $0.006367 | $0.006367 | $0.004601 | $0.004624 | $3.13 | $62,463.57 |
| 2020-05-30 | $0.004624 | $0.004853 | $0.004586 | $0.004849 | $1.58 | $65,502.45 |
| 2020-05-31 | $0.004849 | $0.004849 | $0.004775 | $0.004780 | $0 | $64,579.00 |