Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01142 | $0.01314 | $0.008764 | $0.008816 | $0 | $757,501 |
| 2019-04-02 | $0.008816 | $0.01852 | $0.008800 | $0.01838 | $2,522.98 | $1,579,410 |
| 2019-04-03 | $0.01839 | $0.01977 | $0.01093 | $0.01112 | $677.19 | $955,263 |
| 2019-04-04 | $0.01112 | $0.01114 | $0.009261 | $0.009434 | $260.29 | $810,589 |
| 2019-04-05 | $0.009433 | $0.02226 | $0.009433 | $0.02218 | $66.91 | $1,905,781 |
| 2019-04-06 | $0.02218 | $0.02218 | $0.02168 | $0.02200 | $0 | $1,890,393 |
| 2019-04-07 | $0.02200 | $0.02200 | $0.02033 | $0.02076 | $25.36 | $1,783,684 |
| 2019-04-08 | $0.02079 | $0.02193 | $0.02073 | $0.02116 | $0 | $1,818,192 |
| 2019-04-09 | $0.02116 | $0.02116 | $0.01121 | $0.01937 | $85.25 | $1,664,652 |
| 2019-04-10 | $0.01937 | $0.01984 | $0.01310 | $0.01754 | $126.57 | $1,507,141 |
| 2019-04-11 | $0.01756 | $0.01757 | $0.01601 | $0.01622 | $3.33 | $1,393,660 |
| 2019-04-12 | $0.01620 | $0.01628 | $0.01578 | $0.01615 | $8.48 | $1,387,762 |
| 2019-04-13 | $0.01615 | $0.01631 | $0.01598 | $0.01612 | $0 | $1,384,705 |
| 2019-04-14 | $0.01612 | $0.01883 | $0.01334 | $0.01360 | $69.36 | $1,168,344 |
| 2019-04-15 | $0.01360 | $0.01765 | $0.01296 | $0.01760 | $4.36 | $1,511,847 |
| 2019-04-16 | $0.01760 | $0.01823 | $0.01752 | $0.01814 | $0 | $1,558,327 |
| 2019-04-17 | $0.01814 | $0.01814 | $0.01690 | $0.01703 | $10.12 | $1,463,408 |
| 2019-04-18 | $0.01703 | $0.04191 | $0.01701 | $0.04153 | $350.32 | $3,568,567 |
| 2019-04-19 | $0.04155 | $0.04157 | $0.01362 | $0.02432 | $110.85 | $2,089,779 |
| 2019-04-20 | $0.02432 | $0.02474 | $0.01563 | $0.01582 | $8.26 | $1,359,094 |
| 2019-04-21 | $0.01582 | $0.01588 | $0.01524 | $0.01531 | $0 | $1,315,844 |
| 2019-04-22 | $0.01531 | $0.01531 | $0.01324 | $0.01341 | $13.93 | $1,152,282 |
| 2019-04-23 | $0.01341 | $0.04356 | $0.01334 | $0.01543 | $520.33 | $1,325,715 |
| 2019-04-24 | $0.01543 | $0.04229 | $0.01538 | $0.04096 | $463.83 | $3,519,644 |
| 2019-04-25 | $0.04096 | $0.04099 | $0.01629 | $0.01854 | $71.48 | $1,592,659 |
| 2019-04-26 | $0.01854 | $0.03682 | $0.01826 | $0.01891 | $72.84 | $1,624,840 |
| 2019-04-27 | $0.01892 | $0.01904 | $0.01883 | $0.01899 | $0 | $1,631,961 |
| 2019-04-28 | $0.01899 | $0.03136 | $0.01899 | $0.03130 | $47.57 | $2,689,723 |
| 2019-04-29 | $0.03130 | $0.03135 | $0.01992 | $0.02017 | $3.26 | $1,733,068 |
| 2019-04-30 | $0.02018 | $0.02018 | $0.02017 | $0.02017 | $0 | $1,733,469 |