Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3546 | $0.3747 | $0.2994 | $0.3229 | $85,478.00 | $0 |
| 2018-02-02 | $0.3215 | $0.3215 | $0.2381 | $0.2699 | $64,649.80 | $0 |
| 2018-02-03 | $0.2710 | $0.3098 | $0.2452 | $0.3061 | $91,926.10 | $0 |
| 2018-02-04 | $0.3061 | $0.3170 | $0.2454 | $0.2620 | $71,895.60 | $0 |
| 2018-02-05 | $0.2595 | $0.2802 | $0.2026 | $0.2142 | $58,797.90 | $0 |
| 2018-02-06 | $0.2147 | $0.2475 | $0.1787 | $0.2442 | $51,519.30 | $0 |
| 2018-02-07 | $0.2434 | $0.2737 | $0.2202 | $0.2279 | $42,804.50 | $0 |
| 2018-02-08 | $0.2272 | $0.2554 | $0.1764 | $0.2294 | $106,791 | $0 |
| 2018-02-09 | $0.2298 | $0.2488 | $0.2082 | $0.2114 | $154,728 | $0 |
| 2018-02-10 | $0.2400 | $0.2438 | $0.2097 | $0.2100 | $84,084.70 | $0 |
| 2018-02-11 | $0.2079 | $0.2272 | $0.1587 | $0.2083 | $124,998 | $0 |
| 2018-02-12 | $0.2116 | $0.2518 | $0.2028 | $0.2443 | $270,666 | $0 |
| 2018-02-13 | $0.2446 | $0.2769 | $0.2062 | $0.2092 | $823,752 | $0 |
| 2018-02-14 | $0.2061 | $0.2295 | $0.1590 | $0.2098 | $507,375 | $0 |
| 2018-02-15 | $0.2095 | $0.2262 | $0.1984 | $0.2061 | $35,330.40 | $0 |
| 2018-02-16 | $0.2058 | $0.2167 | $0.1854 | $0.1854 | $16,905.90 | $0 |
| 2018-02-17 | $0.1855 | $0.2228 | $0.1848 | $0.2228 | $7,612.34 | $0 |
| 2018-02-18 | $0.2257 | $0.2298 | $0.2035 | $0.2085 | $8,957.07 | $0 |
| 2018-02-19 | $0.2073 | $0.2383 | $0.2021 | $0.2377 | $27,299.40 | $0 |
| 2018-02-20 | $0.2430 | $0.2430 | $0.1941 | $0.2009 | $14,463.30 | $0 |
| 2018-02-21 | $0.2006 | $0.2291 | $0.1855 | $0.1889 | $26,303.90 | $0 |
| 2018-02-22 | $0.1888 | $0.2125 | $0.1794 | $0.1917 | $54,885.50 | $0 |
| 2018-02-23 | $0.1915 | $0.2261 | $0.1803 | $0.2128 | $12,538.60 | $0 |
| 2018-02-24 | $0.2151 | $0.2190 | $0.1422 | $0.1517 | $45,953.40 | $0 |
| 2018-02-25 | $0.1514 | $0.1969 | $0.1499 | $0.1962 | $47,775.70 | $0 |
| 2018-02-26 | $0.1967 | $0.1976 | $0.1461 | $0.1728 | $15,642.40 | $0 |
| 2018-02-27 | $0.1732 | $0.1808 | $0.1498 | $0.1577 | $13,828.40 | $0 |
| 2018-02-28 | $0.1577 | $0.1595 | $0.1450 | $0.1450 | $8,175.09 | $0 |