Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02538 | $0.02552 | $0.02538 | $0.02549 | $0 | $2,190,397 |
| 2019-03-02 | $0.02549 | $0.02549 | $0.01602 | $0.01605 | $670.58 | $1,378,648 |
| 2019-03-03 | $0.01604 | $0.02549 | $0.01525 | $0.01537 | $693.38 | $1,320,222 |
| 2019-03-04 | $0.01534 | $0.02373 | $0.01527 | $0.02314 | $844.33 | $1,988,304 |
| 2019-03-05 | $0.02316 | $0.02713 | $0.01813 | $0.02682 | $298.52 | $2,304,144 |
| 2019-03-06 | $0.02679 | $0.03493 | $0.01346 | $0.03486 | $12,309.76 | $2,994,958 |
| 2019-03-07 | $0.03486 | $0.03572 | $0.01275 | $0.01291 | $1,440.87 | $1,109,492 |
| 2019-03-08 | $0.01293 | $0.02153 | $0.01291 | $0.01699 | $880.94 | $1,460,101 |
| 2019-03-09 | $0.01698 | $0.03038 | $0.01653 | $0.03032 | $38.71 | $2,605,276 |
| 2019-03-10 | $0.03039 | $0.03042 | $0.02985 | $0.03004 | $0 | $2,581,092 |
| 2019-03-11 | $0.03004 | $0.03004 | $0.01493 | $0.01494 | $196.01 | $1,283,966 |
| 2019-03-12 | $0.01326 | $0.02831 | $0.01315 | $0.02824 | $70.54 | $2,426,804 |
| 2019-03-13 | $0.02825 | $0.02825 | $0.01509 | $0.01513 | $186.52 | $1,299,687 |
| 2019-03-14 | $0.01512 | $0.01920 | $0.01511 | $0.01912 | $81.31 | $1,642,631 |
| 2019-03-15 | $0.01910 | $0.02377 | $0.01896 | $0.02372 | $617.97 | $2,038,343 |
| 2019-03-16 | $0.02373 | $0.02712 | $0.02372 | $0.02707 | $15.92 | $2,325,995 |
| 2019-03-17 | $0.02704 | $0.02705 | $0.01860 | $0.01863 | $485.74 | $1,600,518 |
| 2019-03-18 | $0.01864 | $0.02397 | $0.01541 | $0.01592 | $84.23 | $1,368,302 |
| 2019-03-19 | $0.01793 | $0.02432 | $0.01790 | $0.02326 | $104.71 | $1,998,666 |
| 2019-03-20 | $0.02326 | $0.02658 | $0.01662 | $0.02552 | $1,634.56 | $2,192,385 |
| 2019-03-21 | $0.02555 | $0.02671 | $0.02255 | $0.02531 | $263.30 | $2,174,890 |
| 2019-03-22 | $0.02528 | $0.06356 | $0.02050 | $0.06298 | $274.76 | $5,411,810 |
| 2019-03-23 | $0.06290 | $0.06343 | $0.01550 | $0.01560 | $3,749.00 | $1,340,472 |
| 2019-03-24 | $0.01559 | $0.01561 | $0.01506 | $0.01506 | $0.1205 | $1,294,228 |
| 2019-03-25 | $0.01508 | $0.01650 | $0.008245 | $0.01075 | $2,248.77 | $924,097 |
| 2019-03-26 | $0.01075 | $0.01388 | $0.009855 | $0.01117 | $493.06 | $960,013 |
| 2019-03-27 | $0.01118 | $0.01485 | $0.009609 | $0.01368 | $2,060.65 | $1,175,474 |
| 2019-03-28 | $0.01368 | $0.01503 | $0.01120 | $0.01129 | $199.47 | $970,220 |
| 2019-03-29 | $0.01129 | $0.02835 | $0.01119 | $0.02835 | $122.86 | $2,435,641 |
| 2019-03-30 | $0.02836 | $0.02874 | $0.01075 | $0.01321 | $43.50 | $1,135,332 |
| 2019-03-31 | $0.01321 | $0.01700 | $0.008758 | $0.01143 | $55.49 | $981,799 |