Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00003752 | $0.00003860 | $0.00003706 | $0.00003854 | $133.49 | $1,296,051 |
| 2019-01-02 | $0.00003863 | $0.00003953 | $0.00003815 | $0.00003933 | $118.21 | $1,322,809 |
| 2019-01-03 | $0.00003936 | $0.00003941 | $0.00003825 | $0.00003835 | $18.80 | $1,290,309 |
| 2019-01-04 | $0.00003838 | $0.00003870 | $0.00003778 | $0.00003857 | $38.84 | $1,297,992 |
| 2019-01-05 | $0.00003847 | $0.00003905 | $0.00003830 | $0.00003836 | $0.04637 | $1,290,968 |
| 2019-01-06 | $0.00003836 | $0.00004097 | $0.00003822 | $0.00004078 | $2.50 | $1,205,743 |
| 2019-01-07 | $0.00004079 | $0.00004091 | $0.00004013 | $0.00004021 | $291.23 | $1,409,615 |
| 2019-01-08 | $0.00004028 | $0.00004125 | $0.00003995 | $0.00004027 | $10.32 | $1,411,822 |
| 2019-01-09 | $0.00004034 | $0.00004068 | $0.00004020 | $0.00004032 | $0.2014 | $1,413,832 |
| 2019-01-10 | $0.00004035 | $0.00004063 | $0.00003645 | $0.00003683 | $0 | $1,291,368 |
| 2019-01-11 | $0.00003683 | $0.00003708 | $0.00003643 | $0.00003680 | $365.96 | $1,290,540 |
| 2019-01-12 | $0.00003676 | $0.00003690 | $0.00003641 | $0.00003659 | $0 | $1,283,469 |
| 2019-01-13 | $0.00003659 | $0.00003673 | $0.00003533 | $0.00003546 | $1.81 | $1,243,784 |
| 2019-01-14 | $0.00003547 | $0.00003728 | $0.00003541 | $0.00003699 | $2,224.45 | $1,297,954 |
| 2019-01-15 | $0.00003697 | $0.00003715 | $0.00003616 | $0.00003630 | $12.79 | $1,273,989 |
| 2019-01-16 | $0.00003626 | $0.00003687 | $0.00003620 | $0.00003651 | $0.5629 | $1,281,261 |
| 2019-01-17 | $0.00003651 | $0.00003679 | $0.00003617 | $0.00003677 | $1.10 | $1,290,652 |
| 2019-01-18 | $0.00003675 | $0.00003681 | $0.00003654 | $0.00003660 | $0 | $1,284,899 |
| 2019-01-19 | $0.00003660 | $0.00003760 | $0.00003648 | $0.00003727 | $0.3760 | $1,308,586 |
| 2019-01-20 | $0.00003724 | $0.00003747 | $0.00003580 | $0.00003585 | $0 | $1,258,848 |
| 2019-01-21 | $0.00003585 | $0.00003608 | $0.00003545 | $0.00003573 | $0.00003570 | $1,254,958 |
| 2019-01-22 | $0.00003575 | $0.00003622 | $0.00003528 | $0.00003604 | $0.03600 | $1,265,926 |
| 2019-01-23 | $0.00003604 | $0.00003616 | $0.00003560 | $0.00003582 | $0.004115 | $1,258,454 |
| 2019-01-24 | $0.00003582 | $0.00003618 | $0.00003565 | $0.00003603 | $1.41 | $1,265,826 |
| 2019-01-25 | $0.00003611 | $0.00003614 | $0.00003572 | $0.00003603 | $0.09617 | $1,266,069 |
| 2019-01-26 | $0.00003603 | $0.00003658 | $0.00003587 | $0.00003598 | $0.1068 | $1,264,727 |
| 2019-01-27 | $0.00003600 | $0.00003610 | $0.00003564 | $0.00003577 | $0.4382 | $1,257,265 |
| 2019-01-28 | $0.00003580 | $0.00003585 | $0.00003432 | $0.00003465 | $0.007408 | $1,218,277 |
| 2019-01-29 | $0.00003468 | $0.00003473 | $0.00003397 | $0.00003438 | $0.3435 | $1,208,893 |
| 2019-01-30 | $0.00003441 | $0.00003499 | $0.00003424 | $0.00003484 | $0.3484 | $1,225,110 |
| 2019-01-31 | $0.00003483 | $0.00003508 | $0.00003444 | $0.00003468 | $0 | $1,219,675 |