Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001041 | $0.0001041 | $0.0001041 | $0.0001041 | $0 | $3,831,766 |
| 2019-09-02 | $0.0001041 | $0.0001041 | $0.0001041 | $0.0001041 | $0 | $3,831,868 |
| 2019-09-03 | $0.0001041 | $0.0001073 | $0.0001031 | $0.0001063 | $0.0001062 | $3,914,696 |
| 2019-09-04 | $0.0001063 | $0.0001076 | $0.0001050 | $0.0001059 | $0.007829 | $3,898,187 |
| 2019-09-05 | $0.0001059 | $0.0001062 | $0.0001051 | $0.0001055 | $0 | $3,882,230 |
| 2019-09-06 | $0.0001055 | $0.0001055 | $0.0001055 | $0.0001055 | $0 | $3,882,328 |
| 2019-09-07 | $0.0001055 | $0.0001055 | $0.0001055 | $0.0001055 | $0 | $3,882,450 |
| 2019-09-08 | $0.0001055 | $0.0001055 | $0.0001055 | $0.0001055 | $0 | $3,882,645 |
| 2019-09-09 | $0.0001055 | $0.0001055 | $0.0001055 | $0.0001055 | $0 | $3,882,740 |
| 2019-09-10 | $0.0001055 | $0.0001055 | $0.0001055 | $0.0001055 | $0 | $3,883,026 |
| 2019-09-11 | $0.0001055 | $0.0001055 | $0.0001001 | $0.0001018 | $1.08 | $3,748,537 |
| 2019-09-12 | $0.0001018 | $0.0001043 | $0.0001008 | $0.0001041 | $0.03005 | $3,832,406 |
| 2019-09-13 | $0.0001041 | $0.0001044 | $0.0001025 | $0.0001025 | $0 | $3,776,180 |
| 2019-09-14 | $0.0001025 | $0.0001025 | $0.0001025 | $0.0001025 | $0 | $3,776,420 |
| 2019-09-15 | $0.0001025 | $0.0001025 | $0.0001025 | $0.0001025 | $0 | $3,776,555 |
| 2019-09-16 | $0.0001025 | $0.0001025 | $0.0001025 | $0.0001025 | $0 | $3,776,842 |
| 2019-09-17 | $0.0001025 | $0.0001025 | $0.0001025 | $0.0001025 | $0 | $3,777,059 |
| 2019-09-18 | $0.0001025 | $0.0001025 | $0.0001017 | $0.0001020 | $0.1019 | $3,755,576 |
| 2019-09-19 | $0.0001020 | $0.0001022 | $0.00009853 | $0.00009885 | $0 | $3,641,404 |
| 2019-09-20 | $0.00009885 | $0.0001019 | $0.00009885 | $0.0001019 | $0.1018 | $3,752,305 |
| 2019-09-21 | $0.0001018 | $0.0001019 | $0.00009999 | $0.0001001 | $0 | $3,686,867 |
| 2019-09-22 | $0.0001001 | $0.0001001 | $0.0001001 | $0.0001001 | $0 | $3,686,933 |
| 2019-09-23 | $0.0001001 | $0.0001001 | $0.0001001 | $0.0001001 | $0 | $3,687,063 |
| 2019-09-24 | $0.0001001 | $0.0001001 | $0.0001001 | $0.0001001 | $0 | $3,688,947 |
| 2019-09-25 | $0.0001001 | $0.0001001 | $0.0001001 | $0.0001001 | $0 | $3,689,020 |
| 2019-09-26 | $0.0001001 | $0.0001001 | $0.0001001 | $0.0001001 | $0 | $3,689,112 |
| 2019-09-27 | $0.0001001 | $0.0001001 | $0.0001001 | $0.0001001 | $0 | $3,689,189 |
| 2019-09-28 | $0.0001001 | $0.0001001 | $0.00008103 | $0.00008238 | $0.0007407 | $3,036,629 |
| 2019-09-29 | $0.00008243 | $0.00008253 | $0.00008141 | $0.00008151 | $0 | $3,004,781 |
| 2019-09-30 | $0.00008151 | $0.00008151 | $0.00008151 | $0.00008151 | $0 | $3,004,817 |