Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.009994 | $0.01009 | $0.008010 | $0.008049 | $40.25 | $662,062 |
| 2019-02-02 | $0.008039 | $0.02151 | $0.007995 | $0.02149 | $0.3157 | $1,767,682 |
| 2019-02-03 | $0.02148 | $0.02155 | $0.02082 | $0.02082 | $0 | $1,712,185 |
| 2019-02-04 | $0.02082 | $0.02082 | $0.01183 | $0.01185 | $2.37 | $974,719 |
| 2019-02-05 | $0.01184 | $0.01185 | $0.006520 | $0.006552 | $20.89 | $538,953 |
| 2019-02-06 | $0.006558 | $0.006558 | $0.006306 | $0.006337 | $0 | $521,260 |
| 2019-02-07 | $0.006337 | $0.006337 | $0.006337 | $0.006337 | $0 | $521,260 |
| 2019-02-08 | $0.006337 | $0.006337 | $0.006337 | $0.006337 | $0 | $519,993 |
| 2019-02-09 | $0.006337 | $0.006337 | $0.006337 | $0.006337 | $0 | $515,827 |
| 2019-02-10 | $0.006337 | $0.006337 | $0.006337 | $0.006337 | $0 | $515,827 |
| 2019-02-11 | $0.006337 | $0.006337 | $0.006337 | $0.006337 | $0 | $515,827 |
| 2019-02-12 | $0.006337 | $0.01134 | $0.006337 | $0.01127 | $67.67 | $917,177 |
| 2019-02-13 | $0.01126 | $0.01133 | $0.01116 | $0.01128 | $48.03 | $917,947 |
| 2019-02-14 | $0.01126 | $0.01244 | $0.01126 | $0.01224 | $0 | $996,577 |
| 2019-02-15 | $0.01224 | $0.01347 | $0.01224 | $0.01343 | $15.19 | $1,093,334 |
| 2019-02-16 | $0.01345 | $0.02411 | $0.01108 | $0.01109 | $27.94 | $903,013 |
| 2019-02-17 | $0.01109 | $0.01853 | $0.01108 | $0.01848 | $173.36 | $1,504,421 |
| 2019-02-18 | $0.01849 | $0.02575 | $0.01731 | $0.02236 | $965.43 | $1,819,992 |
| 2019-02-19 | $0.02239 | $0.02792 | $0.01877 | $0.02762 | $653.56 | $2,234,836 |
| 2019-02-20 | $0.02759 | $0.02800 | $0.02382 | $0.02402 | $7.09 | $1,944,000 |
| 2019-02-21 | $0.02402 | $0.02416 | $0.01023 | $0.01026 | $42.92 | $830,416 |
| 2019-02-22 | $0.01028 | $0.01939 | $0.008658 | $0.009049 | $1,335.39 | $777,514 |
| 2019-02-23 | $0.009039 | $0.01832 | $0.008994 | $0.01830 | $98.73 | $1,572,559 |
| 2019-02-24 | $0.01830 | $0.02136 | $0.01120 | $0.01188 | $23.27 | $1,020,386 |
| 2019-02-25 | $0.01182 | $0.02546 | $0.01182 | $0.02533 | $236.49 | $2,176,777 |
| 2019-02-26 | $0.02528 | $0.02542 | $0.01232 | $0.01237 | $966.96 | $1,063,146 |
| 2019-02-27 | $0.01238 | $0.02553 | $0.01228 | $0.01249 | $32.45 | $1,073,081 |
| 2019-02-28 | $0.01250 | $0.02579 | $0.01249 | $0.02542 | $37.33 | $2,183,763 |