Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02009 | $0.02275 | $0.02008 | $0.02243 | $1,654.08 | $1,314,286 |
| 2018-09-02 | $0.02244 | $0.02549 | $0.02190 | $0.02510 | $264.88 | $1,470,555 |
| 2018-09-03 | $0.02512 | $0.02519 | $0.01905 | $0.01907 | $44.54 | $1,117,054 |
| 2018-09-04 | $0.01907 | $0.02034 | $0.01839 | $0.01853 | $126.86 | $1,085,811 |
| 2018-09-05 | $0.01852 | $0.01866 | $0.01255 | $0.01358 | $263.36 | $824,548 |
| 2018-09-06 | $0.01365 | $0.1544 | $0.01097 | $0.01840 | $3,896.90 | $1,117,274 |
| 2018-09-07 | $0.01839 | $0.09028 | $0.01833 | $0.01936 | $4,935.14 | $1,175,645 |
| 2018-09-08 | $0.01938 | $0.02355 | $0.01933 | $0.02227 | $686.61 | $1,352,181 |
| 2018-09-09 | $0.02226 | $0.02570 | $0.01684 | $0.01684 | $494.93 | $1,022,927 |
| 2018-09-10 | $0.01896 | $0.01996 | $0.01765 | $0.01821 | $775.30 | $1,110,202 |
| 2018-09-11 | $0.01824 | $0.02271 | $0.01824 | $0.01899 | $449.49 | $1,158,071 |
| 2018-09-12 | $0.01899 | $0.1075 | $0.01795 | $0.09390 | $153.41 | $5,726,974 |
| 2018-09-13 | $0.09400 | $0.09893 | $0.02128 | $0.02739 | $1,108.34 | $1,670,532 |
| 2018-09-14 | $0.02735 | $0.03646 | $0.02723 | $0.03005 | $60.90 | $1,832,968 |
| 2018-09-15 | $0.03000 | $0.03127 | $0.02833 | $0.03123 | $9.37 | $1,920,775 |
| 2018-09-16 | $0.03124 | $0.03124 | $0.02123 | $0.02167 | $32.68 | $1,332,698 |
| 2018-09-17 | $0.02165 | $0.02707 | $0.02126 | $0.02310 | $18.94 | $1,420,535 |
| 2018-09-18 | $0.02310 | $0.02572 | $0.01926 | $0.01940 | $367.25 | $1,193,227 |
| 2018-09-19 | $0.01924 | $0.02304 | $0.01900 | $0.02279 | $25.10 | $1,401,274 |
| 2018-09-20 | $0.02278 | $0.03382 | $0.01410 | $0.03377 | $380.58 | $2,077,016 |
| 2018-09-21 | $0.03377 | $0.03447 | $0.02290 | $0.02581 | $80.91 | $1,587,132 |
| 2018-09-22 | $0.02277 | $0.02926 | $0.02228 | $0.02885 | $6.39 | $1,774,386 |
| 2018-09-23 | $0.02887 | $0.1328 | $0.02877 | $0.08631 | $173.18 | $5,307,797 |
| 2018-09-24 | $0.08649 | $0.08649 | $0.06420 | $0.06652 | $5,649.73 | $4,090,518 |
| 2018-09-25 | $0.06645 | $0.1121 | $0.02165 | $0.1121 | $108.86 | $6,911,999 |
| 2018-09-26 | $0.1123 | $0.1181 | $0.01728 | $0.01733 | $49.44 | $1,068,502 |
| 2018-09-27 | $0.01732 | $0.1140 | $0.01726 | $0.02292 | $202.86 | $1,412,885 |
| 2018-09-28 | $0.02293 | $0.05736 | $0.02293 | $0.02748 | $465.64 | $1,694,041 |
| 2018-09-29 | $0.02744 | $0.03215 | $0.02395 | $0.03179 | $54.27 | $1,959,884 |
| 2018-09-30 | $0.03175 | $0.03253 | $0.03150 | $0.03210 | $29.49 | $1,978,607 |