Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02172 | $0.04045 | $0.02161 | $0.03953 | $88.10 | $3,396,639 |
| 2019-06-02 | $0.03953 | $0.04004 | $0.02403 | $0.02432 | $12.14 | $2,089,678 |
| 2019-06-03 | $0.02432 | $0.02433 | $0.02287 | $0.02298 | $17.36 | $1,974,755 |
| 2019-06-04 | $0.02298 | $0.02298 | $0.02224 | $0.02282 | $0 | $1,960,835 |
| 2019-06-05 | $0.02282 | $0.02282 | $0.02282 | $0.02282 | $0 | $1,960,835 |
| 2019-06-06 | $0.02282 | $0.02282 | $0.02282 | $0.02282 | $0 | $1,960,835 |
| 2019-06-07 | $0.02282 | $0.02391 | $0.02282 | $0.02361 | $29.93 | $2,028,799 |
| 2019-06-08 | $0.02360 | $0.02372 | $0.02343 | $0.02343 | $0 | $2,013,098 |
| 2019-06-09 | $0.02343 | $0.02343 | $0.02343 | $0.02343 | $0 | $2,013,098 |
| 2019-06-10 | $0.02343 | $0.05275 | $0.02343 | $0.05267 | $300.10 | $4,525,181 |
| 2019-06-11 | $0.05272 | $0.05297 | $0.05109 | $0.05235 | $142.03 | $4,498,394 |
| 2019-06-12 | $0.05233 | $0.05244 | $0.05208 | $0.05226 | $0 | $4,490,481 |
| 2019-06-13 | $0.05226 | $0.05226 | $0.05226 | $0.05226 | $0 | $4,490,481 |
| 2019-06-14 | $0.05226 | $0.05226 | $0.05226 | $0.05226 | $0 | $4,490,481 |
| 2019-06-15 | $0.05226 | $0.05226 | $0.05226 | $0.05226 | $0 | $4,490,481 |
| 2019-06-16 | $0.05226 | $0.05226 | $0.02923 | $0.02966 | $5.44 | $2,548,266 |
| 2019-06-17 | $0.02963 | $0.05875 | $0.02829 | $0.02882 | $12.99 | $2,476,125 |
| 2019-06-18 | $0.02881 | $0.02881 | $0.02801 | $0.02810 | $0 | $2,414,388 |
| 2019-06-19 | $0.02810 | $0.02810 | $0.02810 | $0.02810 | $0 | $2,414,388 |
| 2019-06-20 | $0.02810 | $0.02810 | $0.02810 | $0.02810 | $0 | $2,414,388 |
| 2019-06-21 | $0.02810 | $0.02810 | $0.02810 | $0.02810 | $0 | $2,414,388 |
| 2019-06-22 | $0.02810 | $0.02810 | $0.02810 | $0.02810 | $0 | $2,414,388 |
| 2019-06-23 | $0.02810 | $0.03823 | $0.02810 | $0.03695 | $6.16 | $3,174,796 |
| 2019-06-24 | $0.03695 | $0.03748 | $0.03597 | $0.03705 | $0 | $3,183,547 |
| 2019-06-25 | $0.03705 | $0.03705 | $0.03705 | $0.03705 | $0 | $3,183,547 |
| 2019-06-26 | $0.03705 | $0.04336 | $0.03705 | $0.04041 | $72.31 | $3,471,728 |
| 2019-06-27 | $0.04041 | $0.04121 | $0.03148 | $0.03324 | $5.94 | $2,856,507 |
| 2019-06-28 | $0.03324 | $0.03535 | $0.03310 | $0.03512 | $120.60 | $3,017,866 |
| 2019-06-29 | $0.03517 | $0.03668 | $0.03331 | $0.03656 | $7.74 | $3,141,485 |
| 2019-06-30 | $0.03650 | $0.03680 | $0.03332 | $0.03443 | $0 | $2,957,910 |