Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02706 | $0.04841 | $0.02706 | $0.04841 | $21.93 | $3,556,048 |
| 2018-11-02 | $0.04841 | $0.04841 | $0.03300 | $0.03372 | $871.93 | $2,476,668 |
| 2018-11-03 | $0.03372 | $0.04795 | $0.02760 | $0.02760 | $136.51 | $2,027,528 |
| 2018-11-04 | $0.02760 | $0.02769 | $0.02224 | $0.02272 | $194.92 | $1,668,626 |
| 2018-11-05 | $0.02079 | $0.03649 | $0.02078 | $0.03497 | $1,383.73 | $2,568,684 |
| 2018-11-06 | $0.03501 | $0.03920 | $0.02283 | $0.03533 | $169.90 | $2,873,142 |
| 2018-11-07 | $0.03541 | $0.04426 | $0.03226 | $0.03259 | $921.16 | $2,394,018 |
| 2018-11-08 | $0.03256 | $0.03375 | $0.02225 | $0.02225 | $580.31 | $1,634,007 |
| 2018-11-09 | $0.02224 | $0.03931 | $0.02183 | $0.03336 | $844.67 | $2,483,835 |
| 2018-11-10 | $0.03335 | $0.03822 | $0.02760 | $0.03291 | $298.05 | $2,450,242 |
| 2018-11-11 | $0.03288 | $0.05113 | $0.03168 | $0.04340 | $1.63 | $3,231,179 |
| 2018-11-12 | $0.04351 | $0.04891 | $0.03154 | $0.04358 | $881.89 | $3,244,708 |
| 2018-11-13 | $0.04356 | $0.04818 | $0.03637 | $0.03648 | $192.67 | $2,716,339 |
| 2018-11-14 | $0.02959 | $0.04339 | $0.02674 | $0.04165 | $19.00 | $3,100,967 |
| 2018-11-15 | $0.04181 | $0.04181 | $0.02219 | $0.02280 | $437.03 | $1,697,828 |
| 2018-11-16 | $0.02280 | $0.03007 | $0.02267 | $0.02942 | $881.85 | $2,190,227 |
| 2018-11-17 | $0.02948 | $0.03657 | $0.02637 | $0.02655 | $281.50 | $1,976,999 |
| 2018-11-18 | $0.02664 | $0.04477 | $0.02431 | $0.02458 | $17.61 | $1,829,849 |
| 2018-11-19 | $0.02462 | $0.03028 | $0.01619 | $0.01647 | $11.08 | $1,226,037 |
| 2018-11-20 | $0.01637 | $0.03178 | $0.01628 | $0.01709 | $116.48 | $1,272,689 |
| 2018-11-21 | $0.01716 | $0.01956 | $0.01222 | $0.01857 | $4,910.24 | $1,382,844 |
| 2018-11-22 | $0.01851 | $0.02146 | $0.01831 | $0.02078 | $876.72 | $1,547,357 |
| 2018-11-23 | $0.02066 | $0.02606 | $0.01827 | $0.02592 | $36.28 | $1,929,475 |
| 2018-11-24 | $0.02590 | $0.02665 | $0.02590 | $0.02659 | $0 | $1,979,367 |
| 2018-11-25 | $0.02659 | $0.02659 | $0.01014 | $0.02215 | $349.97 | $1,649,090 |
| 2018-11-26 | $0.02210 | $0.02245 | $0.01992 | $0.02057 | $29.10 | $1,531,639 |
| 2018-11-27 | $0.02057 | $0.02627 | $0.01099 | $0.01146 | $10,940.10 | $853,522 |
| 2018-11-28 | $0.01147 | $0.01388 | $0.004134 | $0.01229 | $673.68 | $915,326 |
| 2018-11-29 | $0.01234 | $0.02056 | $0.01226 | $0.01819 | $157.82 | $1,354,378 |
| 2018-11-30 | $0.01823 | $0.01823 | $0.01470 | $0.01499 | $0 | $1,116,023 |