Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04051 | $0.04066 | $0.03620 | $0.03817 | $5,905.97 | $1,968,938 |
| 2018-07-02 | $0.03817 | $0.04202 | $0.03777 | $0.04175 | $4,265.68 | $2,421,081 |
| 2018-07-03 | $0.04160 | $0.04938 | $0.03686 | $0.04048 | $5,212.69 | $2,346,953 |
| 2018-07-04 | $0.04047 | $0.04610 | $0.03789 | $0.04435 | $4,758.85 | $2,571,470 |
| 2018-07-05 | $0.04467 | $0.04581 | $0.03741 | $0.03916 | $5,487.58 | $2,270,807 |
| 2018-07-06 | $0.03908 | $0.04677 | $0.03876 | $0.04068 | $4,717.93 | $2,358,637 |
| 2018-07-07 | $0.04063 | $0.04172 | $0.03922 | $0.04060 | $5.24 | $2,354,021 |
| 2018-07-08 | $0.04055 | $0.05488 | $0.04041 | $0.05127 | $4,645.46 | $2,973,061 |
| 2018-07-09 | $0.04849 | $0.05330 | $0.04539 | $0.05325 | $5,464.92 | $3,087,593 |
| 2018-07-10 | $0.05333 | $0.05566 | $0.03736 | $0.05056 | $13,188.50 | $2,931,927 |
| 2018-07-11 | $0.05057 | $0.05128 | $0.04130 | $0.04634 | $3,281.66 | $2,687,016 |
| 2018-07-12 | $0.04634 | $0.05156 | $0.03655 | $0.03717 | $13,575.40 | $2,155,481 |
| 2018-07-13 | $0.03723 | $0.03772 | $0.03353 | $0.03755 | $2,088.43 | $2,177,579 |
| 2018-07-14 | $0.03754 | $0.03984 | $0.03754 | $0.03957 | $2,071.71 | $2,294,192 |
| 2018-07-15 | $0.03953 | $0.04106 | $0.03943 | $0.04075 | $281.49 | $2,362,806 |
| 2018-07-16 | $0.04079 | $0.04352 | $0.04070 | $0.04352 | $1,503.19 | $2,523,221 |
| 2018-07-17 | $0.04346 | $0.04895 | $0.04328 | $0.04841 | $1,215.88 | $2,806,836 |
| 2018-07-18 | $0.04839 | $0.04868 | $0.04004 | $0.04369 | $3,190.44 | $2,533,293 |
| 2018-07-19 | $0.04367 | $0.04432 | $0.04258 | $0.04345 | $2,515.95 | $2,519,498 |
| 2018-07-20 | $0.04343 | $0.04343 | $0.03518 | $0.03938 | $2,455.99 | $2,283,359 |
| 2018-07-21 | $0.03938 | $0.04583 | $0.03903 | $0.04553 | $25,110.60 | $2,640,129 |
| 2018-07-22 | $0.04552 | $0.04914 | $0.04537 | $0.04866 | $1,464.98 | $2,821,824 |
| 2018-07-23 | $0.04864 | $0.04970 | $0.04096 | $0.04102 | $2,717.70 | $2,378,814 |
| 2018-07-24 | $0.04103 | $0.04285 | $0.03858 | $0.03926 | $9,989.61 | $2,276,731 |
| 2018-07-25 | $0.03915 | $0.03939 | $0.03556 | $0.03848 | $2,079.21 | $2,231,236 |
| 2018-07-26 | $0.03845 | $0.03889 | $0.03348 | $0.03372 | $1,537.44 | $1,955,263 |
| 2018-07-27 | $0.03370 | $0.03498 | $0.03019 | $0.03021 | $1,020.42 | $1,751,904 |
| 2018-07-28 | $0.03022 | $0.03377 | $0.02837 | $0.03373 | $905.41 | $1,955,599 |
| 2018-07-29 | $0.03375 | $0.03399 | $0.02973 | $0.03195 | $425.13 | $1,852,653 |
| 2018-07-30 | $0.03196 | $0.03512 | $0.03154 | $0.03474 | $1,571.94 | $2,014,564 |
| 2018-07-31 | $0.03469 | $0.03599 | $0.03387 | $0.03417 | $1,744.20 | $1,981,403 |