Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.007915 | $0.01752 | $0.007893 | $0.01745 | $34.07 | $1,333,519 |
| 2019-01-02 | $0.01753 | $0.01884 | $0.01729 | $0.01864 | $241.52 | $1,424,875 |
| 2019-01-03 | $0.01863 | $0.02027 | $0.01411 | $0.01488 | $1,245.00 | $1,137,173 |
| 2019-01-04 | $0.01488 | $0.02811 | $0.01476 | $0.01851 | $398.98 | $1,414,625 |
| 2019-01-05 | $0.01846 | $0.01892 | $0.01599 | $0.01602 | $764.52 | $1,224,818 |
| 2019-01-06 | $0.01602 | $0.01874 | $0.01602 | $0.01872 | $85.16 | $1,431,205 |
| 2019-01-07 | $0.01874 | $0.01900 | $0.01831 | $0.01833 | $0 | $1,428,633 |
| 2019-01-08 | $0.01833 | $0.01833 | $0.01489 | $0.01502 | $282.28 | $1,170,735 |
| 2019-01-09 | $0.01503 | $0.01534 | $0.01489 | $0.01508 | $85.29 | $1,175,205 |
| 2019-01-10 | $0.01508 | $0.01518 | $0.01283 | $0.01292 | $289.35 | $1,006,525 |
| 2019-01-11 | $0.01291 | $0.01398 | $0.01252 | $0.01364 | $430.82 | $1,094,943 |
| 2019-01-12 | $0.01368 | $0.01374 | $0.01304 | $0.01309 | $2,624.55 | $1,050,556 |
| 2019-01-13 | $0.01308 | $0.01308 | $0.007506 | $0.01169 | $71.54 | $937,770 |
| 2019-01-14 | $0.01170 | $0.01415 | $0.01170 | $0.01318 | $789.86 | $1,057,694 |
| 2019-01-15 | $0.01317 | $0.01324 | $0.01291 | $0.01292 | $0 | $1,037,144 |
| 2019-01-16 | $0.01292 | $0.01292 | $0.008569 | $0.008655 | $51.93 | $694,606 |
| 2019-01-17 | $0.008647 | $0.01279 | $0.008455 | $0.01275 | $40.86 | $1,022,893 |
| 2019-01-18 | $0.01274 | $0.01396 | $0.01054 | $0.01056 | $56.11 | $847,621 |
| 2019-01-19 | $0.01056 | $0.01096 | $0.01055 | $0.01088 | $130.60 | $873,440 |
| 2019-01-20 | $0.01087 | $0.01553 | $0.01045 | $0.01546 | $20.66 | $1,240,964 |
| 2019-01-21 | $0.01548 | $0.01551 | $0.01222 | $0.01230 | $14.30 | $987,488 |
| 2019-01-22 | $0.01230 | $0.01662 | $0.01020 | $0.01374 | $1,622.69 | $1,129,993 |
| 2019-01-23 | $0.01374 | $0.01380 | $0.01086 | $0.01087 | $0 | $893,845 |
| 2019-01-24 | $0.01087 | $0.02335 | $0.01087 | $0.02145 | $3,745.15 | $1,764,359 |
| 2019-01-25 | $0.02150 | $0.02151 | $0.01094 | $0.01096 | $944.63 | $901,820 |
| 2019-01-26 | $0.01095 | $0.01312 | $0.01086 | $0.01307 | $388.88 | $1,074,677 |
| 2019-01-27 | $0.01307 | $0.01383 | $0.01291 | $0.01361 | $17.76 | $1,119,661 |
| 2019-01-28 | $0.01360 | $0.01588 | $0.01000 | $0.01023 | $3,869.93 | $841,087 |
| 2019-01-29 | $0.01023 | $0.01603 | $0.01000 | $0.01173 | $67.37 | $964,887 |
| 2019-01-30 | $0.01171 | $0.01743 | $0.008867 | $0.008890 | $1.80 | $731,227 |
| 2019-01-31 | $0.008891 | $0.01004 | $0.008714 | $0.009981 | $0.01996 | $820,985 |