Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-02 | $0.03453 | $0.03463 | $0.03138 | $0.03145 | $28.24 | $2,078,647 |
| 2018-10-03 | $0.03146 | $0.03146 | $0.01560 | $0.02794 | $2,568.90 | $1,846,378 |
| 2018-10-04 | $0.02795 | $0.03151 | $0.02512 | $0.03091 | $1,000.71 | $2,042,976 |
| 2018-10-05 | $0.03095 | $0.03224 | $0.02929 | $0.03091 | $234.62 | $2,239,570 |
| 2018-10-06 | $0.03096 | $0.1187 | $0.02518 | $0.02613 | $862.35 | $1,899,988 |
| 2018-10-07 | $0.02607 | $0.04347 | $0.02061 | $0.03512 | $6,488.66 | $2,553,042 |
| 2018-10-08 | $0.03527 | $0.03823 | $0.02400 | $0.03796 | $435.16 | $2,759,746 |
| 2018-10-09 | $0.03809 | $0.03814 | $0.02491 | $0.03458 | $738.70 | $2,531,091 |
| 2018-10-10 | $0.03444 | $0.03682 | $0.01987 | $0.03680 | $4,739.63 | $2,694,123 |
| 2018-10-11 | $0.03668 | $0.03900 | $0.02972 | $0.03703 | $2,175.32 | $2,710,836 |
| 2018-10-12 | $0.03701 | $0.03724 | $0.02768 | $0.03457 | $1,313.77 | $2,530,806 |
| 2018-10-13 | $0.03454 | $0.04007 | $0.03428 | $0.03429 | $1,417.44 | $2,510,023 |
| 2018-10-14 | $0.03430 | $0.04523 | $0.02074 | $0.03189 | $3,207.42 | $2,334,547 |
| 2018-10-15 | $0.03193 | $0.05932 | $0.02557 | $0.04571 | $173.59 | $3,345,878 |
| 2018-10-16 | $0.04568 | $0.04924 | $0.04463 | $0.04556 | $248.55 | $3,335,285 |
| 2018-10-17 | $0.04579 | $0.05107 | $0.04568 | $0.05084 | $2,098.96 | $3,721,567 |
| 2018-10-18 | $0.05100 | $0.05137 | $0.02509 | $0.05128 | $5,795.84 | $3,753,571 |
| 2018-10-19 | $0.05127 | $0.05736 | $0.04382 | $0.05732 | $786.95 | $4,195,890 |
| 2018-10-20 | $0.05726 | $0.05733 | $0.04214 | $0.04253 | $592.02 | $3,113,200 |
| 2018-10-21 | $0.04254 | $0.04927 | $0.04113 | $0.04127 | $17.43 | $3,021,168 |
| 2018-10-22 | $0.04127 | $0.04135 | $0.02702 | $0.03283 | $537.71 | $2,403,183 |
| 2018-10-23 | $0.03284 | $0.04271 | $0.02585 | $0.02807 | $786.29 | $2,055,026 |
| 2018-10-24 | $0.02800 | $0.04063 | $0.02800 | $0.03469 | $564.10 | $2,539,451 |
| 2018-10-25 | $0.03469 | $0.03879 | $0.03184 | $0.03834 | $652.75 | $2,806,835 |
| 2018-10-26 | $0.03828 | $0.03886 | $0.02709 | $0.02795 | $368.14 | $2,046,190 |
| 2018-10-27 | $0.03865 | $0.03891 | $0.03811 | $0.03851 | $210.15 | $2,819,243 |
| 2018-10-28 | $0.04629 | $0.05230 | $0.04370 | $0.04411 | $297.31 | $3,228,840 |
| 2018-10-29 | $0.04389 | $0.04409 | $0.03240 | $0.03629 | $813.30 | $2,656,804 |
| 2018-10-30 | $0.02100 | $0.02658 | $0.02097 | $0.02632 | $10,000.40 | $1,926,751 |
| 2018-10-31 | $0.02638 | $0.03284 | $0.01915 | $0.02706 | $7,719.92 | $1,987,422 |