Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.07942 | $0.08047 | $0.06712 | $0.06751 | $8,374.74 | $3,186,647 |
| 2018-04-02 | $0.06783 | $0.06987 | $0.05520 | $0.05696 | $3,664.61 | $2,688,581 |
| 2018-04-03 | $0.05701 | $0.07967 | $0.05676 | $0.07087 | $15,543.10 | $3,345,101 |
| 2018-04-04 | $0.07084 | $0.09261 | $0.05734 | $0.06267 | $8,138.68 | $2,967,652 |
| 2018-04-05 | $0.06265 | $0.06282 | $0.04079 | $0.04131 | $28,020.40 | $1,956,240 |
| 2018-04-06 | $0.04108 | $0.04765 | $0.03844 | $0.03922 | $32,779.80 | $1,856,884 |
| 2018-04-07 | $0.03926 | $0.06665 | $0.03917 | $0.04836 | $7,036.12 | $2,289,944 |
| 2018-04-08 | $0.04848 | $0.06587 | $0.04703 | $0.05907 | $16,832.10 | $2,796,938 |
| 2018-04-09 | $0.05918 | $0.06195 | $0.05657 | $0.05800 | $1,469.73 | $2,746,330 |
| 2018-04-10 | $0.05816 | $0.06252 | $0.05140 | $0.05205 | $1,769.14 | $2,464,389 |
| 2018-04-11 | $0.05213 | $0.05843 | $0.04933 | $0.05154 | $2,753.84 | $2,440,458 |
| 2018-04-12 | $0.05133 | $0.06024 | $0.05016 | $0.06002 | $454.54 | $2,842,274 |
| 2018-04-13 | $0.06012 | $0.06703 | $0.05673 | $0.05739 | $1,316.67 | $2,724,538 |
| 2018-04-14 | $0.05739 | $0.06208 | $0.05704 | $0.06149 | $985.72 | $2,919,128 |
| 2018-04-15 | $0.06148 | $0.07237 | $0.05800 | $0.06612 | $8,195.68 | $3,138,640 |
| 2018-04-16 | $0.06615 | $0.09422 | $0.06351 | $0.09411 | $5,914.60 | $4,468,755 |
| 2018-04-17 | $0.09428 | $0.1046 | $0.06251 | $0.06251 | $2,883.02 | $2,968,293 |
| 2018-04-18 | $0.06255 | $0.06324 | $0.05809 | $0.05883 | $2,161.73 | $2,820,075 |
| 2018-04-19 | $0.06003 | $0.08851 | $0.05992 | $0.08851 | $8,918.00 | $4,242,438 |
| 2018-04-20 | $0.08864 | $0.1006 | $0.08862 | $0.09653 | $13,426.30 | $4,630,801 |
| 2018-04-21 | $0.09652 | $0.09652 | $0.08499 | $0.08745 | $4,569.03 | $4,195,080 |
| 2018-04-22 | $0.08745 | $0.09218 | $0.08605 | $0.08687 | $6,132.20 | $4,167,596 |
| 2018-04-23 | $0.08662 | $0.08887 | $0.08088 | $0.08627 | $4,434.26 | $4,138,577 |
| 2018-04-24 | $0.08631 | $0.09804 | $0.08631 | $0.09679 | $9,413.52 | $4,643,418 |
| 2018-04-25 | $0.09638 | $0.09696 | $0.08740 | $0.08892 | $17,167.40 | $4,265,623 |
| 2018-04-26 | $0.08970 | $0.09023 | $0.06195 | $0.06682 | $14,747.90 | $3,205,552 |
| 2018-04-27 | $0.06693 | $0.06693 | $0.06036 | $0.06232 | $17,293.10 | $3,013,244 |
| 2018-04-28 | $0.06117 | $0.1024 | $0.06005 | $0.08681 | $14,272.30 | $4,197,046 |
| 2018-04-29 | $0.08679 | $0.08795 | $0.06616 | $0.07252 | $9,062.60 | $3,505,993 |
| 2018-04-30 | $0.07253 | $0.08000 | $0.07067 | $0.07489 | $10,695.40 | $3,620,645 |