Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02017 | $0.02017 | $0.02017 | $0.02017 | $0 | $1,733,469 |
| 2019-05-02 | $0.02017 | $0.02017 | $0.02017 | $0.02017 | $0 | $1,733,469 |
| 2019-05-03 | $0.02017 | $0.02017 | $0.02017 | $0.02017 | $0 | $1,733,469 |
| 2019-05-04 | $0.02017 | $0.02017 | $0.02017 | $0.02017 | $0 | $1,733,469 |
| 2019-05-05 | $0.02017 | $0.02130 | $0.01693 | $0.01732 | $63.75 | $1,487,763 |
| 2019-05-06 | $0.01733 | $0.03989 | $0.01695 | $0.03934 | $797.01 | $3,380,470 |
| 2019-05-07 | $0.03934 | $0.04109 | $0.03929 | $0.03931 | $0 | $3,377,401 |
| 2019-05-08 | $0.03931 | $0.03931 | $0.03931 | $0.03931 | $0 | $3,377,401 |
| 2019-05-09 | $0.03931 | $0.03931 | $0.03931 | $0.03931 | $0 | $3,377,401 |
| 2019-05-10 | $0.03931 | $0.03931 | $0.03931 | $0.03931 | $0 | $3,377,401 |
| 2019-05-11 | $0.03931 | $0.03931 | $0.03931 | $0.03931 | $0 | $3,377,401 |
| 2019-05-12 | $0.03931 | $0.03931 | $0.03931 | $0.03931 | $0 | $3,377,401 |
| 2019-05-13 | $0.03931 | $0.03931 | $0.03931 | $0.03931 | $0 | $3,377,401 |
| 2019-05-14 | $0.03931 | $0.03931 | $0.03931 | $0.03931 | $0 | $3,377,401 |
| 2019-05-15 | $0.03931 | $0.03931 | $0.02270 | $0.02371 | $369.68 | $2,037,443 |
| 2019-05-16 | $0.02370 | $0.05837 | $0.02364 | $0.05596 | $270.53 | $4,807,899 |
| 2019-05-17 | $0.05599 | $0.05660 | $0.05230 | $0.05247 | $0 | $4,507,979 |
| 2019-05-18 | $0.05247 | $0.05247 | $0.05247 | $0.05247 | $0 | $4,507,979 |
| 2019-05-19 | $0.05247 | $0.05247 | $0.02546 | $0.02612 | $145.38 | $2,243,930 |
| 2019-05-20 | $0.02612 | $0.04653 | $0.02420 | $0.02569 | $13.76 | $2,207,481 |
| 2019-05-21 | $0.02570 | $0.1136 | $0.02540 | $0.02603 | $5,116.17 | $2,236,721 |
| 2019-05-22 | $0.02603 | $0.05806 | $0.01055 | $0.05555 | $2,030.19 | $4,773,139 |
| 2019-05-23 | $0.05556 | $0.05566 | $0.05307 | $0.05463 | $0 | $4,694,254 |
| 2019-05-24 | $0.05463 | $0.05463 | $0.02459 | $0.02471 | $24.71 | $2,122,875 |
| 2019-05-25 | $0.02471 | $0.03796 | $0.02467 | $0.03776 | $107.70 | $3,244,282 |
| 2019-05-26 | $0.03776 | $0.03982 | $0.01657 | $0.01791 | $160.44 | $1,538,532 |
| 2019-05-27 | $0.01790 | $0.01817 | $0.01778 | $0.01804 | $0 | $1,549,743 |
| 2019-05-28 | $0.01804 | $0.05899 | $0.01804 | $0.02010 | $1,225.32 | $1,727,085 |
| 2019-05-29 | $0.02010 | $0.02026 | $0.01945 | $0.02017 | $0 | $1,733,341 |
| 2019-05-30 | $0.02017 | $0.02269 | $0.01954 | $0.02023 | $16.28 | $1,738,384 |
| 2019-05-31 | $0.02023 | $0.02176 | $0.02020 | $0.02171 | $5.37 | $1,865,796 |