Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00004111 | $0.00008633 | $0.00003996 | $0.00005205 | $16,459.00 | $1,527,477 |
| 2018-12-02 | $0.00005201 | $0.00008492 | $0.00004103 | $0.00004137 | $4,983.20 | $1,214,108 |
| 2018-12-03 | $0.00004165 | $0.00008044 | $0.00003831 | $0.00003877 | $3,358.48 | $1,137,711 |
| 2018-12-04 | $0.00003874 | $0.00007917 | $0.00003828 | $0.00007907 | $2,326.55 | $2,320,369 |
| 2018-12-05 | $0.00007916 | $0.00007936 | $0.00003756 | $0.00005495 | $1,850.20 | $1,662,059 |
| 2018-12-06 | $0.00005493 | $0.00007160 | $0.00003517 | $0.00003517 | $3,667.97 | $1,063,836 |
| 2018-12-07 | $0.00003511 | $0.00004595 | $0.00003276 | $0.00003420 | $1,784.52 | $1,034,689 |
| 2018-12-08 | $0.00003418 | $0.00003514 | $0.00003348 | $0.00003480 | $376.07 | $1,053,110 |
| 2018-12-09 | $0.00003470 | $0.00003690 | $0.00003469 | $0.00003617 | $173.69 | $1,094,580 |
| 2018-12-10 | $0.00003611 | $0.00003651 | $0.00003469 | $0.00003503 | $249.01 | $1,060,413 |
| 2018-12-11 | $0.00003499 | $0.00003517 | $0.00003386 | $0.00003425 | $354.22 | $1,036,749 |
| 2018-12-12 | $0.00003420 | $0.00003536 | $0.00003411 | $0.00003489 | $3.76 | $1,056,342 |
| 2018-12-13 | $0.00003490 | $0.00003492 | $0.00003283 | $0.00003310 | $216.13 | $1,002,538 |
| 2018-12-14 | $0.00003308 | $0.00003327 | $0.00003198 | $0.00003238 | $19.45 | $980,912 |
| 2018-12-15 | $0.00003241 | $0.00003274 | $0.00003183 | $0.00003233 | $65.61 | $979,437 |
| 2018-12-16 | $0.00003235 | $0.00003302 | $0.00003232 | $0.00003251 | $95.36 | $984,930 |
| 2018-12-17 | $0.00003253 | $0.00003607 | $0.00003247 | $0.00003551 | $0.03082 | $1,068,922 |
| 2018-12-18 | $0.00003550 | $0.00003704 | $0.00003491 | $0.00003704 | $16.31 | $1,115,213 |
| 2018-12-19 | $0.00003715 | $0.00003964 | $0.00003690 | $0.00003753 | $0.1509 | $1,130,131 |
| 2018-12-20 | $0.00003743 | $0.00004144 | $0.00003734 | $0.00004144 | $19.88 | $1,248,125 |
| 2018-12-21 | $0.00004131 | $0.00004201 | $0.00003849 | $0.00003896 | $0.03916 | $1,173,572 |
| 2018-12-22 | $0.00003900 | $0.00004022 | $0.00003856 | $0.00004016 | $205.13 | $1,429,746 |
| 2018-12-23 | $0.00004024 | $0.00004088 | $0.00003970 | $0.00003998 | $60.98 | $1,343,050 |
| 2018-12-24 | $0.00004000 | $0.00004276 | $0.00004000 | $0.00004076 | $464.14 | $1,369,310 |
| 2018-12-25 | $0.00004085 | $0.00004085 | $0.00003754 | $0.00003821 | $165.39 | $1,283,728 |
| 2018-12-26 | $0.00003820 | $0.00003896 | $0.00003761 | $0.00003859 | $74.65 | $1,296,953 |
| 2018-12-27 | $0.00003857 | $0.00003878 | $0.00003636 | $0.00003647 | $46.21 | $1,225,557 |
| 2018-12-28 | $0.00003650 | $0.00003960 | $0.00003643 | $0.00003934 | $228.74 | $1,322,418 |
| 2018-12-29 | $0.00003940 | $0.00003969 | $0.00003809 | $0.00003820 | $173.11 | $1,284,357 |
| 2018-12-30 | $0.00003824 | $0.00003907 | $0.00003790 | $0.00003863 | $516.12 | $1,298,794 |
| 2018-12-31 | $0.00003868 | $0.00003868 | $0.00003726 | $0.00003745 | $7.56 | $1,259,302 |