Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00008556 | $0.00008601 | $0.00008465 | $0.00008527 | $0 | $3,106,360 |
| 2019-06-02 | $0.00008527 | $0.00008527 | $0.00008527 | $0.00008527 | $0 | $3,106,536 |
| 2019-06-03 | $0.00008527 | $0.00008578 | $0.00008133 | $0.00008173 | $0.0007348 | $2,977,726 |
| 2019-06-04 | $0.00008163 | $0.00008163 | $0.00007804 | $0.00007962 | $0 | $2,901,018 |
| 2019-06-05 | $0.00007962 | $0.00007962 | $0.00007624 | $0.00007790 | $0.00007782 | $2,838,470 |
| 2019-06-06 | $0.00007790 | $0.00007930 | $0.00007516 | $0.00007802 | $31.18 | $2,843,351 |
| 2019-06-07 | $0.00007803 | $0.00008107 | $0.00007765 | $0.00008012 | $0.8004 | $2,920,021 |
| 2019-06-08 | $0.00008011 | $0.00008065 | $0.00007805 | $0.00007922 | $0.2346 | $2,887,385 |
| 2019-06-09 | $0.00007923 | $0.00007960 | $0.00007541 | $0.00007664 | $119.23 | $2,793,873 |
| 2019-06-10 | $0.00007645 | $0.00008033 | $0.00007552 | $0.00007992 | $0.03353 | $2,913,348 |
| 2019-06-11 | $0.00008000 | $0.00008027 | $0.00007747 | $0.00007898 | $0.03330 | $2,879,563 |
| 2019-06-12 | $0.00007914 | $0.00008207 | $0.00007835 | $0.00008124 | $0.002922 | $2,961,895 |
| 2019-06-13 | $0.00008130 | $0.00008302 | $0.00008068 | $0.00008220 | $0.0001642 | $2,997,100 |
| 2019-06-14 | $0.00008228 | $0.00008708 | $0.00008168 | $0.00008674 | $0.008666 | $3,162,980 |
| 2019-06-15 | $0.00008678 | $0.00008781 | $0.00008609 | $0.00008781 | $0 | $3,201,997 |
| 2019-06-16 | $0.00008781 | $0.00009073 | $0.00008781 | $0.00008986 | $1.80 | $3,277,216 |
| 2019-06-17 | $0.00008986 | $0.00009378 | $0.00008982 | $0.00009314 | $0 | $3,396,819 |
| 2019-06-18 | $0.00009314 | $0.00009314 | $0.00009024 | $0.00009062 | $0.00009053 | $3,305,386 |
| 2019-06-19 | $0.00009068 | $0.00009284 | $0.00009060 | $0.00009271 | $18.52 | $3,381,660 |
| 2019-06-20 | $0.00009269 | $0.00009585 | $0.00009220 | $0.00009512 | $0.003231 | $3,469,814 |
| 2019-06-21 | $0.00009519 | $0.00009899 | $0.00009518 | $0.00009845 | $0 | $3,591,636 |
| 2019-06-22 | $0.00009845 | $0.0001072 | $0.00009845 | $0.0001070 | $1.04 | $3,903,351 |
| 2019-06-23 | $0.0001070 | $0.0001125 | $0.0001053 | $0.0001085 | $0.002384 | $3,957,480 |
| 2019-06-24 | $0.0001085 | $0.0001086 | $0.0001068 | $0.0001068 | $0 | $3,897,823 |
| 2019-06-25 | $0.0001068 | $0.0001179 | $0.0001068 | $0.0001179 | $0.4406 | $4,303,506 |
| 2019-06-26 | $0.0001179 | $0.0001288 | $0.0001174 | $0.0001263 | $0 | $4,611,209 |
| 2019-06-27 | $0.0001263 | $0.0001302 | $0.0001044 | $0.0001114 | $0.003116 | $4,068,686 |
| 2019-06-28 | $0.0001116 | $0.0001200 | $0.0001085 | $0.0001183 | $0 | $4,319,744 |
| 2019-06-29 | $0.0001183 | $0.0001183 | $0.0001183 | $0.0001183 | $0 | $4,319,970 |
| 2019-06-30 | $0.0001183 | $0.0001183 | $0.0001183 | $0.0001183 | $0 | $4,320,625 |