Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00003468 | $0.00003503 | $0.00003422 | $0.00003484 | $0.6611 | $1,225,654 |
| 2019-02-02 | $0.00003480 | $0.00003526 | $0.00003461 | $0.00003514 | $0.3440 | $1,236,201 |
| 2019-02-03 | $0.00003514 | $0.00003521 | $0.00003440 | $0.00003456 | $0.6559 | $1,215,964 |
| 2019-02-04 | $0.00003467 | $0.00003477 | $0.00003435 | $0.00003463 | $0.1038 | $1,218,717 |
| 2019-02-05 | $0.00003452 | $0.00003475 | $0.00003445 | $0.00003465 | $5.19 | $1,219,630 |
| 2019-02-06 | $0.00003476 | $0.00003476 | $0.00003396 | $0.00003404 | $0 | $1,198,073 |
| 2019-02-07 | $0.00003404 | $0.00003425 | $0.00003392 | $0.00003398 | $20.24 | $1,196,321 |
| 2019-02-08 | $0.00003399 | $0.00003695 | $0.00003385 | $0.00003669 | $0.06345 | $1,291,907 |
| 2019-02-09 | $0.00003669 | $0.00003687 | $0.00003641 | $0.00003665 | $0.4393 | $1,290,401 |
| 2019-02-10 | $0.00003668 | $0.00003699 | $0.00003639 | $0.00003699 | $0.3252 | $1,302,710 |
| 2019-02-11 | $0.00003697 | $0.00003697 | $0.00003640 | $0.00003640 | $0.003637 | $1,282,032 |
| 2019-02-12 | $0.00003647 | $0.00003669 | $0.00003613 | $0.00003661 | $0 | $1,289,359 |
| 2019-02-13 | $0.00003661 | $0.00003668 | $0.00003612 | $0.00003628 | $20.42 | $1,278,145 |
| 2019-02-14 | $0.00003622 | $0.00003640 | $0.00003602 | $0.00003609 | $0.003677 | $1,271,426 |
| 2019-02-15 | $0.00003613 | $0.00003613 | $0.00003611 | $0.00003611 | $0 | $1,272,511 |
| 2019-02-16 | $0.00003611 | $0.00003651 | $0.00003611 | $0.00003629 | $0.4061 | $1,278,966 |
| 2019-02-17 | $0.00003628 | $0.00003679 | $0.00003613 | $0.00003667 | $0.003664 | $1,292,533 |
| 2019-02-18 | $0.00003668 | $0.00003938 | $0.00003666 | $0.00003914 | $45.36 | $1,379,737 |
| 2019-02-19 | $0.00003919 | $0.00004016 | $0.00003909 | $0.00003983 | $0 | $1,404,320 |
| 2019-02-20 | $0.00003983 | $0.00004004 | $0.00003964 | $0.00004004 | $3.11 | $1,411,701 |
| 2019-02-21 | $0.00004002 | $0.00004026 | $0.00003935 | $0.00003955 | $3.95 | $1,394,537 |
| 2019-02-22 | $0.00003948 | $0.00004007 | $0.00003943 | $0.00004003 | $0.00007998 | $1,411,862 |
| 2019-02-23 | $0.00003996 | $0.00004165 | $0.00003979 | $0.00004140 | $0.008644 | $1,460,300 |
| 2019-02-24 | $0.00004144 | $0.00004214 | $0.00003788 | $0.00003839 | $0 | $1,354,204 |
| 2019-02-25 | $0.00003839 | $0.00003913 | $0.00003837 | $0.00003885 | $8.62 | $1,370,656 |
| 2019-02-26 | $0.00003874 | $0.00003890 | $0.00003829 | $0.00003852 | $0.01963 | $1,359,198 |
| 2019-02-27 | $0.00003848 | $0.00003894 | $0.00003832 | $0.00003860 | $0 | $1,362,167 |
| 2019-02-28 | $0.00003860 | $0.00003860 | $0.00003860 | $0.00003860 | $0 | $1,362,398 |