Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.07508 | $0.07756 | $0.06877 | $0.07570 | $9,266.95 | $3,779,581 |
| 2018-05-02 | $0.07557 | $0.07578 | $0.06716 | $0.06809 | $11,143.20 | $3,436,739 |
| 2018-05-03 | $0.06809 | $0.07329 | $0.06685 | $0.06718 | $4,201.78 | $3,391,921 |
| 2018-05-04 | $0.06704 | $0.06856 | $0.05832 | $0.06117 | $3,168.92 | $3,089,114 |
| 2018-05-05 | $0.06098 | $0.08016 | $0.06088 | $0.07645 | $7,138.48 | $3,860,524 |
| 2018-05-06 | $0.07647 | $0.07755 | $0.07232 | $0.07393 | $2,954.61 | $3,733,061 |
| 2018-05-07 | $0.07397 | $0.07421 | $0.06434 | $0.06606 | $6,301.94 | $3,335,739 |
| 2018-05-08 | $0.06637 | $0.06991 | $0.05733 | $0.05974 | $1,961.23 | $3,016,778 |
| 2018-05-09 | $0.05966 | $0.07084 | $0.05678 | $0.07084 | $10,622.40 | $3,577,218 |
| 2018-05-10 | $0.07083 | $0.08053 | $0.07083 | $0.07835 | $10,634.50 | $3,956,326 |
| 2018-05-11 | $0.07843 | $0.08167 | $0.05982 | $0.06073 | $7,780.50 | $3,066,471 |
| 2018-05-12 | $0.06059 | $0.06704 | $0.05995 | $0.06626 | $3,149.41 | $3,346,040 |
| 2018-05-13 | $0.06619 | $0.07307 | $0.06491 | $0.07230 | $6,489.75 | $3,650,792 |
| 2018-05-14 | $0.07261 | $0.07330 | $0.06225 | $0.07008 | $8,128.57 | $3,538,624 |
| 2018-05-15 | $0.06997 | $0.07267 | $0.06149 | $0.06185 | $3,345.89 | $3,123,330 |
| 2018-05-16 | $0.06185 | $0.08358 | $0.06125 | $0.08017 | $20,110.90 | $4,048,351 |
| 2018-05-17 | $0.08024 | $0.08726 | $0.07671 | $0.07675 | $6,897.34 | $3,875,779 |
| 2018-05-18 | $0.07679 | $0.09061 | $0.07378 | $0.08138 | $7,453.01 | $4,109,285 |
| 2018-05-19 | $0.08137 | $0.08159 | $0.06485 | $0.06511 | $6,364.84 | $3,287,787 |
| 2018-05-20 | $0.06512 | $0.06577 | $0.05823 | $0.06137 | $6,258.33 | $3,099,031 |
| 2018-05-21 | $0.06145 | $0.06149 | $0.05411 | $0.05489 | $3,195.18 | $2,771,986 |
| 2018-05-22 | $0.05481 | $0.05714 | $0.05333 | $0.05367 | $4,216.05 | $2,710,400 |
| 2018-05-23 | $0.05356 | $0.06592 | $0.05339 | $0.06193 | $6,873.04 | $3,127,345 |
| 2018-05-24 | $0.06172 | $0.06232 | $0.05582 | $0.05948 | $6,584.24 | $3,003,290 |
| 2018-05-25 | $0.05955 | $0.06058 | $0.05396 | $0.05499 | $2,527.22 | $2,776,692 |
| 2018-05-26 | $0.05496 | $0.05694 | $0.05198 | $0.05510 | $102.29 | $2,782,196 |
| 2018-05-27 | $0.05516 | $0.05553 | $0.05288 | $0.05380 | $2,730.72 | $2,716,894 |
| 2018-05-28 | $0.05381 | $0.06076 | $0.04972 | $0.05909 | $4,766.52 | $2,983,672 |
| 2018-05-29 | $0.05904 | $0.5847 | $0.04828 | $0.05787 | $29,003.70 | $2,922,431 |
| 2018-05-30 | $0.05791 | $0.07059 | $0.05791 | $0.06066 | $9,932.43 | $3,072,087 |
| 2018-05-31 | $0.06064 | $0.06874 | $0.05425 | $0.06505 | $7,773.98 | $3,294,679 |