Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00004099 | $0.00004099 | $0.00004099 | $0.00004099 | $0 | $1,479,716 |
| 2019-04-02 | $0.00004099 | $0.00004909 | $0.00004099 | $0.00004875 | $118.56 | $1,759,894 |
| 2019-04-03 | $0.00004875 | $0.00005303 | $0.00004873 | $0.00004964 | $0.1727 | $1,792,497 |
| 2019-04-04 | $0.00004967 | $0.00005060 | $0.00004824 | $0.00004913 | $0.02842 | $1,774,850 |
| 2019-04-05 | $0.00004913 | $0.00005054 | $0.00004912 | $0.00005036 | $0.0005031 | $1,819,356 |
| 2019-04-06 | $0.00005037 | $0.00005215 | $0.00004986 | $0.00005152 | $0 | $1,861,298 |
| 2019-04-07 | $0.00005152 | $0.00005226 | $0.00005084 | $0.00005193 | $0.2150 | $1,876,452 |
| 2019-04-08 | $0.00005194 | $0.00005313 | $0.00005131 | $0.00005281 | $2.78 | $1,908,378 |
| 2019-04-09 | $0.00005281 | $0.00005281 | $0.00005151 | $0.00005195 | $4.80 | $1,877,579 |
| 2019-04-10 | $0.00005193 | $0.00005417 | $0.00005178 | $0.00005314 | $14.26 | $1,920,694 |
| 2019-04-11 | $0.00005316 | $0.00005341 | $0.00004999 | $0.00005054 | $0.1010 | $1,827,296 |
| 2019-04-12 | $0.00005053 | $0.00005053 | $0.00005033 | $0.00005042 | $0 | $1,823,069 |
| 2019-04-13 | $0.00005042 | $0.00005115 | $0.00005042 | $0.00005082 | $0.6308 | $1,837,675 |
| 2019-04-14 | $0.00005082 | $0.00005094 | $0.00005036 | $0.00005049 | $0 | $1,825,861 |
| 2019-04-15 | $0.00005049 | $0.00005049 | $0.00005049 | $0.00005049 | $0 | $1,826,030 |
| 2019-04-16 | $0.00005049 | $0.00005228 | $0.00005039 | $0.00005216 | $5.21 | $1,886,885 |
| 2019-04-17 | $0.00005215 | $0.00005258 | $0.00005194 | $0.00005208 | $0 | $1,883,841 |
| 2019-04-18 | $0.00005208 | $0.00005308 | $0.00005208 | $0.00005284 | $0.6645 | $1,911,547 |
| 2019-04-19 | $0.00005284 | $0.00005284 | $0.00005211 | $0.00005259 | $0 | $1,902,715 |
| 2019-04-20 | $0.00005259 | $0.00005259 | $0.00005259 | $0.00005259 | $0 | $1,902,897 |
| 2019-04-21 | $0.00005259 | $0.00005329 | $0.00005230 | $0.00005290 | $0.04270 | $1,914,371 |
| 2019-04-22 | $0.00005288 | $0.00005411 | $0.00005254 | $0.00005377 | $0.005425 | $1,945,865 |
| 2019-04-23 | $0.00005377 | $0.00005609 | $0.00005363 | $0.00005545 | $0.01102 | $2,006,842 |
| 2019-04-24 | $0.00005545 | $0.00005620 | $0.00005390 | $0.00005442 | $0.3067 | $1,969,727 |
| 2019-04-25 | $0.00005442 | $0.00005467 | $0.00005401 | $0.00005419 | $0 | $1,961,547 |
| 2019-04-26 | $0.00005419 | $0.00005419 | $0.00005419 | $0.00005419 | $0 | $1,961,717 |
| 2019-04-27 | $0.00005419 | $0.00005419 | $0.00005419 | $0.00005419 | $0 | $1,961,877 |
| 2019-04-28 | $0.00005419 | $0.00005419 | $0.00005419 | $0.00005419 | $0 | $1,962,012 |
| 2019-04-29 | $0.00005419 | $0.00005419 | $0.00005419 | $0.00005419 | $0 | $1,962,159 |
| 2019-04-30 | $0.00005419 | $0.00005419 | $0.00005216 | $0.00005349 | $0.4568 | $1,936,978 |