Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00003860 | $0.00003860 | $0.00003860 | $0.00003860 | $0 | $1,362,568 |
| 2019-03-02 | $0.00003860 | $0.00003860 | $0.00003860 | $0.00003860 | $0 | $1,362,785 |
| 2019-03-03 | $0.00003860 | $0.00003860 | $0.00003860 | $0.00003860 | $0 | $1,362,909 |
| 2019-03-04 | $0.00003860 | $0.00003860 | $0.00003736 | $0.00003759 | $0.008112 | $1,327,412 |
| 2019-03-05 | $0.00003762 | $0.00003907 | $0.00003744 | $0.00003901 | $0.01317 | $1,377,635 |
| 2019-03-06 | $0.00003895 | $0.00003909 | $0.00003867 | $0.00003901 | $0.03897 | $1,377,875 |
| 2019-03-07 | $0.00003902 | $0.00003940 | $0.00003892 | $0.00003915 | $0 | $1,383,146 |
| 2019-03-08 | $0.00003915 | $0.00003951 | $0.00003870 | $0.00003898 | $0.02936 | $1,377,546 |
| 2019-03-09 | $0.00003896 | $0.00003988 | $0.00003892 | $0.00003963 | $1.98 | $1,400,325 |
| 2019-03-10 | $0.00003967 | $0.00003968 | $0.00003920 | $0.00003946 | $0.009697 | $1,394,670 |
| 2019-03-11 | $0.00003949 | $0.00003971 | $0.00003884 | $0.00003899 | $0.3929 | $1,378,200 |
| 2019-03-12 | $0.00003903 | $0.00003926 | $0.00003858 | $0.00003902 | $0.09177 | $1,379,624 |
| 2019-03-13 | $0.00003912 | $0.00003926 | $0.00003887 | $0.00003900 | $0.0007792 | $1,378,913 |
| 2019-03-14 | $0.00003899 | $0.00003943 | $0.00003897 | $0.00003921 | $0.006580 | $1,386,341 |
| 2019-03-15 | $0.00003918 | $0.00003968 | $0.00003914 | $0.00003960 | $1.22 | $1,400,585 |
| 2019-03-16 | $0.00003963 | $0.00004076 | $0.00003959 | $0.00004062 | $0 | $1,436,652 |
| 2019-03-17 | $0.00004062 | $0.00004062 | $0.00004017 | $0.00004019 | $1.40 | $1,421,611 |
| 2019-03-18 | $0.00004022 | $0.00004068 | $0.00004003 | $0.00004020 | $0 | $1,422,052 |
| 2019-03-19 | $0.00004020 | $0.00004020 | $0.00004020 | $0.00004020 | $0 | $1,422,234 |
| 2019-03-20 | $0.00004020 | $0.00004087 | $0.00004020 | $0.00004076 | $0.002850 | $1,442,174 |
| 2019-03-21 | $0.00004082 | $0.00004097 | $0.00003997 | $0.00004026 | $1,496.26 | $1,424,845 |
| 2019-03-22 | $0.00004022 | $0.00004057 | $0.00004014 | $0.00004019 | $0.00008030 | $1,422,478 |
| 2019-03-23 | $0.00004015 | $0.00004045 | $0.00004007 | $0.00004032 | $0.5652 | $1,427,646 |
| 2019-03-24 | $0.00004028 | $0.00004035 | $0.00003997 | $0.00004014 | $0.00004010 | $1,421,663 |
| 2019-03-25 | $0.00004020 | $0.00004023 | $0.00004004 | $0.00004021 | $0 | $1,424,240 |
| 2019-03-26 | $0.00004021 | $0.00004021 | $0.00004021 | $0.00004021 | $0 | $1,424,356 |
| 2019-03-27 | $0.00004021 | $0.00004021 | $0.00004021 | $0.00004021 | $0 | $1,424,482 |
| 2019-03-28 | $0.00004021 | $0.00004097 | $0.00004021 | $0.00004063 | $146.82 | $1,465,822 |
| 2019-03-29 | $0.00004064 | $0.00004111 | $0.00004025 | $0.00004077 | $0 | $1,471,104 |
| 2019-03-30 | $0.00004077 | $0.00004102 | $0.00004077 | $0.00004101 | $0.08485 | $1,479,855 |
| 2019-03-31 | $0.00004101 | $0.00004108 | $0.00004084 | $0.00004099 | $0 | $1,479,430 |