Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00008151 | $0.00008151 | $0.00008151 | $0.00008151 | $0 | $3,004,817 |
| 2019-10-02 | $0.00008151 | $0.00008391 | $0.00008151 | $0.00008388 | $0.0001676 | $3,091,888 |
| 2019-10-03 | $0.00008384 | $0.00008412 | $0.00008134 | $0.00008255 | $0.08248 | $3,043,188 |
| 2019-10-04 | $0.00008254 | $0.00008258 | $0.00008144 | $0.00008187 | $0 | $3,018,026 |
| 2019-10-05 | $0.00008187 | $0.00008187 | $0.00008187 | $0.00008187 | $0 | $3,018,026 |
| 2019-10-06 | $0.00008187 | $0.00008187 | $0.00007954 | $0.00007991 | $31.96 | $2,945,570 |
| 2019-10-07 | $0.00007980 | $0.00008303 | $0.00007894 | $0.00008240 | $0.005268 | $3,037,323 |
| 2019-10-08 | $0.00008236 | $0.00008335 | $0.00008179 | $0.00008198 | $0 | $3,021,974 |
| 2019-10-09 | $0.00008198 | $0.00008198 | $0.00008198 | $0.00008198 | $0 | $3,021,974 |
| 2019-10-10 | $0.00008198 | $0.00008605 | $0.00008198 | $0.00008582 | $0.001972 | $3,163,539 |
| 2019-10-11 | $0.00008588 | $0.00008719 | $0.00008299 | $0.00008304 | $0.00008295 | $3,060,937 |
| 2019-10-12 | $0.00008302 | $0.00008343 | $0.00008301 | $0.00008342 | $0 | $3,074,961 |
| 2019-10-13 | $0.00008342 | $0.00008342 | $0.00008342 | $0.00008342 | $0 | $3,074,961 |
| 2019-10-14 | $0.00008342 | $0.00008342 | $0.00008342 | $0.00008342 | $0 | $3,074,961 |
| 2019-10-15 | $0.00008342 | $0.00008342 | $0.00008342 | $0.00008342 | $0 | $3,074,961 |
| 2019-10-16 | $0.00008342 | $0.00008342 | $0.00007972 | $0.00008042 | $0.08034 | $2,964,340 |
| 2019-10-17 | $0.00008043 | $0.00008043 | $0.00008018 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-18 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-19 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-20 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-21 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-22 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-23 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-24 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-25 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-26 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-27 | $0.00008027 | $0.00008027 | $0.00008027 | $0.00008027 | $0 | $2,958,794 |
| 2019-10-28 | $0.00008027 | $0.00009491 | $0.00008027 | $0.00009254 | $0.009245 | $3,411,433 |
| 2019-10-29 | $0.00009256 | $0.00009525 | $0.00009210 | $0.00009440 | $0 | $3,479,674 |
| 2019-10-30 | $0.00009440 | $0.00009440 | $0.00009440 | $0.00009440 | $0 | $3,479,674 |
| 2019-10-31 | $0.00009440 | $0.00009611 | $0.00009024 | $0.00009200 | $0.01204 | $3,391,286 |