Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01499 | $0.01644 | $0.01480 | $0.01498 | $363.71 | $1,115,596 |
| 2018-12-02 | $0.01495 | $0.02335 | $0.01495 | $0.02327 | $105.87 | $1,732,539 |
| 2018-12-03 | $0.02326 | $0.02333 | $0.01345 | $0.01361 | $647.03 | $1,013,490 |
| 2018-12-04 | $0.01360 | $0.01447 | $0.01136 | $0.01406 | $57.01 | $1,060,980 |
| 2018-12-05 | $0.01408 | $0.01411 | $0.01309 | $0.01309 | $87.92 | $987,334 |
| 2018-12-06 | $0.01308 | $0.01354 | $0.01267 | $0.01273 | $0 | $960,243 |
| 2018-12-07 | $0.01273 | $0.01273 | $0.006737 | $0.01211 | $1,301.04 | $913,613 |
| 2018-12-08 | $0.01210 | $0.01340 | $0.01209 | $0.01301 | $0 | $981,336 |
| 2018-12-09 | $0.01301 | $0.01301 | $0.01223 | $0.01230 | $64.13 | $927,876 |
| 2018-12-10 | $0.01228 | $0.01241 | $0.01189 | $0.01200 | $0 | $905,775 |
| 2018-12-11 | $0.01200 | $0.01200 | $0.01200 | $0.01200 | $0 | $917,779 |
| 2018-12-12 | $0.01200 | $0.01200 | $0.009062 | $0.009106 | $215.57 | $696,154 |
| 2018-12-13 | $0.009110 | $0.01370 | $0.008875 | $0.01366 | $390.42 | $1,044,018 |
| 2018-12-14 | $0.01368 | $0.01760 | $0.007505 | $0.007587 | $32.73 | $580,068 |
| 2018-12-15 | $0.007590 | $0.01073 | $0.007456 | $0.01069 | $392.55 | $817,047 |
| 2018-12-16 | $0.01069 | $0.01433 | $0.01069 | $0.01424 | $27.96 | $1,088,721 |
| 2018-12-17 | $0.01426 | $0.01438 | $0.01126 | $0.01202 | $787.59 | $918,656 |
| 2018-12-18 | $0.01202 | $0.03408 | $0.01198 | $0.02922 | $316.01 | $2,233,340 |
| 2018-12-19 | $0.02936 | $0.05117 | $0.01179 | $0.01185 | $4,752.09 | $905,536 |
| 2018-12-20 | $0.01182 | $0.01929 | $0.01177 | $0.01929 | $6,698.44 | $1,474,741 |
| 2018-12-21 | $0.01924 | $0.01960 | $0.01688 | $0.01732 | $508.73 | $1,323,545 |
| 2018-12-22 | $0.01733 | $0.02701 | $0.01125 | $0.01179 | $206.63 | $901,524 |
| 2018-12-23 | $0.01180 | $0.01321 | $0.01149 | $0.01177 | $4.90 | $899,377 |
| 2018-12-24 | $0.01176 | $0.02721 | $0.009507 | $0.009797 | $64.91 | $748,823 |
| 2018-12-25 | $0.009859 | $0.01758 | $0.008877 | $0.01352 | $465.15 | $1,033,479 |
| 2018-12-26 | $0.01352 | $0.01505 | $0.01049 | $0.01436 | $24.62 | $1,097,983 |
| 2018-12-27 | $0.01440 | $0.01635 | $0.01261 | $0.01271 | $84.79 | $971,685 |
| 2018-12-28 | $0.01274 | $0.01950 | $0.01260 | $0.01950 | $51.72 | $1,490,809 |
| 2018-12-29 | $0.01959 | $0.02168 | $0.01258 | $0.01522 | $80.52 | $1,163,419 |
| 2018-12-30 | $0.01516 | $0.01969 | $0.01459 | $0.01462 | $400.70 | $1,117,311 |
| 2018-12-31 | $0.01464 | $0.01465 | $0.007622 | $0.007900 | $2,097.67 | $603,829 |