Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001183 | $0.0001183 | $0.0001006 | $0.0001056 | $0.01055 | $3,857,178 |
| 2019-07-02 | $0.0001057 | $0.0001090 | $0.00009702 | $0.0001081 | $0.01080 | $3,950,780 |
| 2019-07-03 | $0.0001081 | $0.0001155 | $0.0001081 | $0.0001130 | $0 | $4,127,778 |
| 2019-07-04 | $0.0001130 | $0.0001194 | $0.0001116 | $0.0001120 | $0.01119 | $4,093,010 |
| 2019-07-05 | $0.0001120 | $0.0001139 | $0.0001086 | $0.0001097 | $10.96 | $4,008,148 |
| 2019-07-06 | $0.0001096 | $0.0001162 | $0.0001096 | $0.0001120 | $0.01947 | $4,093,085 |
| 2019-07-07 | $0.0001120 | $0.0001154 | $0.0001114 | $0.0001145 | $0.3004 | $4,182,765 |
| 2019-07-08 | $0.0001145 | $0.0001191 | $0.0001138 | $0.0001189 | $0 | $4,345,081 |
| 2019-07-09 | $0.0001189 | $0.0001261 | $0.0001189 | $0.0001256 | $0.001882 | $4,591,069 |
| 2019-07-10 | $0.0001256 | $0.0001314 | $0.0001167 | $0.0001214 | $0.003396 | $4,438,527 |
| 2019-07-11 | $0.0001214 | $0.0001214 | $0.0001112 | $0.0001134 | $0.01133 | $4,147,928 |
| 2019-07-12 | $0.0001135 | $0.0001191 | $0.0001115 | $0.0001181 | $0.01534 | $4,319,179 |
| 2019-07-13 | $0.0001182 | $0.0001184 | $0.0001087 | $0.0001138 | $0.8837 | $4,159,848 |
| 2019-07-14 | $0.0001138 | $0.0001144 | $0.0001020 | $0.0001023 | $0.002863 | $3,742,992 |
| 2019-07-15 | $0.0001024 | $0.0001106 | $0.00009964 | $0.0001090 | $0.003266 | $3,986,986 |
| 2019-07-16 | $0.0001089 | $0.0001101 | $0.00009412 | $0.00009454 | $0.0002833 | $3,458,756 |
| 2019-07-17 | $0.00009435 | $0.00009965 | $0.00009278 | $0.00009679 | $0.09050 | $3,541,321 |
| 2019-07-18 | $0.00009685 | $0.00009973 | $0.00009353 | $0.00009357 | $0 | $3,423,768 |
| 2019-07-19 | $0.00009357 | $0.00009357 | $0.00009357 | $0.00009357 | $0 | $3,423,955 |
| 2019-07-20 | $0.00009357 | $0.00009357 | $0.00009357 | $0.00009357 | $0 | $3,424,111 |
| 2019-07-21 | $0.00009357 | $0.0001062 | $0.00009357 | $0.0001059 | $0.0001058 | $3,875,100 |
| 2019-07-22 | $0.0001059 | $0.0001065 | $0.0001021 | $0.0001028 | $0 | $3,763,274 |
| 2019-07-23 | $0.0001028 | $0.0001028 | $0.00009872 | $0.00009888 | $0.0003951 | $3,619,097 |
| 2019-07-24 | $0.00009888 | $0.00009888 | $0.00009635 | $0.00009638 | $0 | $3,527,654 |
| 2019-07-25 | $0.00009638 | $0.00009942 | $0.00009638 | $0.00009900 | $13.06 | $3,623,825 |
| 2019-07-26 | $0.00009896 | $0.00009905 | $0.00009710 | $0.00009828 | $0 | $3,597,690 |
| 2019-07-27 | $0.00009828 | $0.0001014 | $0.00009389 | $0.00009475 | $0.00009465 | $3,468,679 |
| 2019-07-28 | $0.00009475 | $0.00009485 | $0.00009409 | $0.00009470 | $0 | $3,467,235 |
| 2019-07-29 | $0.00009470 | $0.00009470 | $0.00009470 | $0.00009470 | $0 | $3,467,475 |
| 2019-07-30 | $0.00009470 | $0.00009470 | $0.00009470 | $0.00009470 | $0 | $3,467,617 |
| 2019-07-31 | $0.00009470 | $0.00009470 | $0.00009470 | $0.00009470 | $0 | $3,467,766 |