Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03415 | $0.03759 | $0.03017 | $0.03045 | $593.79 | $1,774,540 |
| 2018-08-02 | $0.03046 | $0.03116 | $0.02899 | $0.02982 | $2,954.48 | $1,737,785 |
| 2018-08-03 | $0.02982 | $0.02982 | $0.02388 | $0.02409 | $5,752.62 | $1,403,842 |
| 2018-08-04 | $0.02409 | $0.02810 | $0.02399 | $0.02474 | $261.59 | $1,441,710 |
| 2018-08-05 | $0.02473 | $0.02590 | $0.02444 | $0.02570 | $2,168.67 | $1,498,019 |
| 2018-08-06 | $0.02573 | $0.02601 | $0.02452 | $0.02472 | $1,337.61 | $1,440,818 |
| 2018-08-07 | $0.02471 | $0.02489 | $0.02324 | $0.02375 | $2,914.60 | $1,384,253 |
| 2018-08-08 | $0.02374 | $0.02889 | $0.02340 | $0.02420 | $863.69 | $1,410,388 |
| 2018-08-09 | $0.02424 | $0.02607 | $0.02182 | $0.02184 | $323.63 | $1,273,168 |
| 2018-08-10 | $0.02587 | $0.02661 | $0.02020 | $0.02042 | $41.29 | $1,190,351 |
| 2018-08-11 | $0.02044 | $0.02420 | $0.02034 | $0.02304 | $15.00 | $1,342,935 |
| 2018-08-12 | $0.02295 | $0.02308 | $0.02073 | $0.02109 | $0.5327 | $1,229,285 |
| 2018-08-14 | $0.01289 | $0.01289 | $0.003766 | $0.01180 | $218.19 | $687,720 |
| 2018-08-15 | $0.01187 | $0.01554 | $0.01184 | $0.01463 | $3,086.27 | $852,579 |
| 2018-08-16 | $0.01463 | $0.01463 | $0.008930 | $0.009045 | $1,373.28 | $527,191 |
| 2018-08-17 | $0.009056 | $0.01931 | $0.009046 | $0.01930 | $85.35 | $1,130,886 |
| 2018-08-18 | $0.01938 | $0.01938 | $0.01662 | $0.01808 | $219.37 | $1,059,008 |
| 2018-08-19 | $0.01817 | $0.01916 | $0.008927 | $0.01792 | $191.92 | $1,050,033 |
| 2018-08-20 | $0.01793 | $0.01981 | $0.01733 | $0.01746 | $399.65 | $1,022,651 |
| 2018-08-21 | $0.01742 | $0.01906 | $0.01670 | $0.01705 | $37.32 | $998,607 |
| 2018-08-22 | $0.01704 | $0.02150 | $0.01682 | $0.01806 | $237.00 | $1,057,901 |
| 2018-08-23 | $0.01808 | $0.01986 | $0.01633 | $0.01985 | $85.68 | $1,163,026 |
| 2018-08-24 | $0.01987 | $0.02275 | $0.01987 | $0.02269 | $540.89 | $1,329,248 |
| 2018-08-25 | $0.02265 | $0.02282 | $0.01679 | $0.01682 | $56.67 | $985,279 |
| 2018-08-26 | $0.01682 | $0.02158 | $0.01627 | $0.02158 | $105.17 | $1,264,090 |
| 2018-08-27 | $0.02157 | $0.02158 | $0.01658 | $0.02003 | $676.38 | $1,173,735 |
| 2018-08-28 | $0.02005 | $0.02137 | $0.01840 | $0.01840 | $666.47 | $1,077,861 |
| 2018-08-29 | $0.01840 | $0.02121 | $0.01833 | $0.02085 | $1,427.57 | $1,221,552 |
| 2018-08-30 | $0.02086 | $0.02095 | $0.01722 | $0.01948 | $379.38 | $1,141,303 |
| 2018-08-31 | $0.01949 | $0.02093 | $0.01733 | $0.02009 | $1,723.54 | $1,176,793 |