Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00005348 | $0.00005399 | $0.00005346 | $0.00005384 | $0 | $1,950,037 |
| 2019-05-02 | $0.00005384 | $0.00005384 | $0.00005384 | $0.00005384 | $0 | $1,950,207 |
| 2019-05-03 | $0.00005384 | $0.00005384 | $0.00005384 | $0.00005384 | $0 | $1,950,373 |
| 2019-05-04 | $0.00005384 | $0.00005384 | $0.00005384 | $0.00005384 | $0 | $1,950,578 |
| 2019-05-05 | $0.00005384 | $0.00005384 | $0.00005384 | $0.00005384 | $0 | $1,950,746 |
| 2019-05-06 | $0.00005384 | $0.00005804 | $0.00005384 | $0.00005742 | $10.56 | $2,080,493 |
| 2019-05-07 | $0.00005740 | $0.00005965 | $0.00005740 | $0.00005956 | $0 | $2,158,311 |
| 2019-05-08 | $0.00005956 | $0.00005997 | $0.00005904 | $0.00005978 | $0.3468 | $2,166,355 |
| 2019-05-09 | $0.00005977 | $0.00006183 | $0.00005977 | $0.00006159 | $0 | $2,232,189 |
| 2019-05-10 | $0.00006159 | $0.00006430 | $0.00006159 | $0.00006368 | $0.0006998 | $2,308,290 |
| 2019-05-11 | $0.00006379 | $0.00007342 | $0.00006367 | $0.00007196 | $31.38 | $2,608,540 |
| 2019-05-12 | $0.00007192 | $0.00007503 | $0.00006807 | $0.00006970 | $19.93 | $2,528,874 |
| 2019-05-13 | $0.00006970 | $0.00008087 | $0.00006881 | $0.00007810 | $7.80 | $2,836,162 |
| 2019-05-14 | $0.00007815 | $0.00008293 | $0.00007670 | $0.00007982 | $0.002631 | $2,898,783 |
| 2019-05-15 | $0.00007977 | $0.00008233 | $0.00007884 | $0.00008188 | $85.56 | $2,973,899 |
| 2019-05-16 | $0.00008180 | $0.00008320 | $0.00007691 | $0.00007881 | $0.3945 | $2,866,599 |
| 2019-05-17 | $0.00007874 | $0.00007924 | $0.00007016 | $0.00007320 | $1.46 | $2,662,943 |
| 2019-05-18 | $0.00007320 | $0.00007436 | $0.00007226 | $0.00007266 | $0 | $2,643,716 |
| 2019-05-19 | $0.00007266 | $0.00007266 | $0.00007266 | $0.00007266 | $0 | $2,643,870 |
| 2019-05-20 | $0.00007266 | $0.00008085 | $0.00007266 | $0.00007977 | $31.95 | $2,902,836 |
| 2019-05-21 | $0.00007972 | $0.00008067 | $0.00007829 | $0.00007949 | $0.0009529 | $2,892,958 |
| 2019-05-22 | $0.00007949 | $0.00007995 | $0.00007592 | $0.00007654 | $42.02 | $2,785,806 |
| 2019-05-23 | $0.00007654 | $0.00007937 | $0.00007515 | $0.00007874 | $0.7080 | $2,866,229 |
| 2019-05-24 | $0.00007877 | $0.00008142 | $0.00007804 | $0.00008077 | $0 | $2,940,466 |
| 2019-05-25 | $0.00008077 | $0.00008077 | $0.00008077 | $0.00008077 | $0 | $2,940,619 |
| 2019-05-26 | $0.00008077 | $0.00008692 | $0.00008028 | $0.00008680 | $0.04335 | $3,160,030 |
| 2019-05-27 | $0.00008680 | $0.00008898 | $0.00008664 | $0.00008770 | $0 | $3,193,457 |
| 2019-05-28 | $0.00008770 | $0.00008770 | $0.00008644 | $0.00008724 | $0.08846 | $3,177,067 |
| 2019-05-29 | $0.00008724 | $0.00008750 | $0.00008469 | $0.00008661 | $0.0001730 | $3,154,285 |
| 2019-05-30 | $0.00008661 | $0.00009014 | $0.00008138 | $0.00008283 | $0.0001655 | $3,017,321 |
| 2019-05-31 | $0.00008283 | $0.00008569 | $0.00008139 | $0.00008558 | $0.03514 | $3,117,382 |