Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06518 | $0.07171 | $0.06441 | $0.06783 | $6,266.73 | $3,498,944 |
| 2018-06-02 | $0.06781 | $0.07640 | $0.04148 | $0.04148 | $6,033.62 | $2,139,760 |
| 2018-06-03 | $0.04144 | $0.06871 | $0.04142 | $0.06335 | $4,332.23 | $3,267,615 |
| 2018-06-04 | $0.06327 | $0.06740 | $0.04686 | $0.04946 | $3,727.06 | $2,551,146 |
| 2018-06-05 | $0.04946 | $0.05055 | $0.04832 | $0.05050 | $1,885.38 | $2,605,091 |
| 2018-06-06 | $0.05045 | $0.05998 | $0.04883 | $0.05956 | $23,228.50 | $3,072,140 |
| 2018-06-07 | $0.05954 | $0.06123 | $0.05213 | $0.05480 | $2,889.40 | $2,826,791 |
| 2018-06-08 | $0.05486 | $0.05504 | $0.05181 | $0.05361 | $2,091.89 | $2,765,144 |
| 2018-06-09 | $0.05360 | $0.05786 | $0.05359 | $0.05596 | $3,557.59 | $2,886,673 |
| 2018-06-10 | $0.05605 | $0.05738 | $0.04422 | $0.04546 | $2,774.00 | $2,344,880 |
| 2018-06-11 | $0.04553 | $0.04852 | $0.04012 | $0.04852 | $4,191.08 | $2,503,060 |
| 2018-06-12 | $0.04851 | $0.04851 | $0.03638 | $0.04385 | $2,275.80 | $2,261,801 |
| 2018-06-13 | $0.04331 | $0.04336 | $0.03491 | $0.03626 | $2,560.30 | $1,870,491 |
| 2018-06-14 | $0.03629 | $0.03983 | $0.03605 | $0.03919 | $1,010.74 | $2,021,594 |
| 2018-06-15 | $0.03907 | $0.03914 | $0.03708 | $0.03758 | $488.83 | $1,938,406 |
| 2018-06-16 | $0.03747 | $0.03901 | $0.03730 | $0.03870 | $2,459.28 | $1,996,148 |
| 2018-06-17 | $0.03875 | $0.03919 | $0.03839 | $0.03875 | $2,117.46 | $1,998,861 |
| 2018-06-18 | $0.03870 | $0.04050 | $0.03831 | $0.04021 | $645.30 | $2,074,136 |
| 2018-06-19 | $0.04019 | $0.04279 | $0.04016 | $0.04156 | $2,033.76 | $2,143,706 |
| 2018-06-20 | $0.04158 | $0.04160 | $0.03798 | $0.03818 | $1,215.54 | $1,969,557 |
| 2018-06-21 | $0.03818 | $0.04761 | $0.03212 | $0.03655 | $17,752.40 | $1,885,409 |
| 2018-06-22 | $0.03651 | $0.03656 | $0.03198 | $0.03279 | $5,347.02 | $1,691,482 |
| 2018-06-23 | $0.03274 | $0.03367 | $0.02993 | $0.03165 | $324.94 | $1,632,420 |
| 2018-06-24 | $0.03162 | $0.03268 | $0.02930 | $0.03256 | $1,093.36 | $1,679,314 |
| 2018-06-25 | $0.03246 | $0.03616 | $0.03201 | $0.03557 | $2,731.79 | $1,834,842 |
| 2018-06-26 | $0.03557 | $0.03768 | $0.03543 | $0.03671 | $1,883.28 | $1,893,740 |
| 2018-06-27 | $0.03667 | $0.04552 | $0.03643 | $0.04066 | $2,634.22 | $2,097,529 |
| 2018-06-28 | $0.04071 | $0.04197 | $0.04002 | $0.04026 | $1,171.18 | $2,076,612 |
| 2018-06-29 | $0.04028 | $0.04343 | $0.03592 | $0.04297 | $32,476.50 | $2,216,604 |
| 2018-06-30 | $0.04302 | $0.04509 | $0.03910 | $0.04047 | $2,039.14 | $2,087,713 |