Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00009193 | $0.00009270 | $0.00009129 | $0.00009253 | $1.03 | $3,410,966 |
| 2019-11-02 | $0.00009253 | $0.00009402 | $0.00009241 | $0.00009325 | $4.97 | $3,437,433 |
| 2019-11-03 | $0.00009330 | $0.00009380 | $0.00009120 | $0.00009233 | $0.0008301 | $3,403,497 |
| 2019-11-04 | $0.00009222 | $0.00009512 | $0.00009178 | $0.00009417 | $0.02211 | $3,471,379 |
| 2019-11-05 | $0.00009417 | $0.00009466 | $0.00009248 | $0.00009347 | $0.09944 | $3,445,516 |
| 2019-11-06 | $0.00009347 | $0.00009429 | $0.00009309 | $0.00009358 | $0.1959 | $3,449,548 |
| 2019-11-07 | $0.00009354 | $0.00009374 | $0.00009199 | $0.00009242 | $0 | $3,407,020 |
| 2019-11-08 | $0.00009242 | $0.00009242 | $0.00009242 | $0.00009242 | $0 | $3,407,020 |
| 2019-11-09 | $0.00009242 | $0.00009242 | $0.00009242 | $0.00009242 | $0 | $3,407,020 |
| 2019-11-10 | $0.00009242 | $0.00009242 | $0.00009242 | $0.00009242 | $0 | $3,407,020 |
| 2019-11-11 | $0.00009242 | $0.00009242 | $0.00009242 | $0.00009242 | $0 | $3,407,020 |
| 2019-11-12 | $0.00009242 | $0.00009242 | $0.00008687 | $0.00008812 | $0.00008804 | $3,248,513 |
| 2019-11-13 | $0.00008814 | $0.00008828 | $0.00008754 | $0.00008773 | $0 | $3,233,840 |
| 2019-11-14 | $0.00008773 | $0.00008803 | $0.00008690 | $0.00008716 | $0.0008707 | $3,212,860 |
| 2019-11-15 | $0.00008716 | $0.00008722 | $0.00008477 | $0.00008484 | $1.70 | $3,127,414 |
| 2019-11-16 | $0.00008486 | $0.00008611 | $0.00008464 | $0.00008549 | $0.04219 | $3,151,320 |
| 2019-11-17 | $0.00008549 | $0.00008579 | $0.00008504 | $0.00008550 | $0 | $3,151,736 |
| 2019-11-18 | $0.00008550 | $0.00008550 | $0.00008550 | $0.00008550 | $0 | $3,151,736 |
| 2019-11-19 | $0.00008550 | $0.00008550 | $0.00008550 | $0.00008550 | $0 | $3,151,736 |
| 2019-11-20 | $0.00008550 | $0.00008550 | $0.00008550 | $0.00008550 | $0 | $3,151,736 |
| 2019-11-21 | $0.00008550 | $0.00008550 | $0.00007599 | $0.00007639 | $0.0007631 | $2,815,929 |
| 2019-11-22 | $0.00007639 | $0.00007692 | $0.00006909 | $0.00007290 | $0 | $2,687,229 |
| 2019-11-23 | $0.00007290 | $0.00007402 | $0.00007149 | $0.00007397 | $0.0006651 | $2,726,833 |
| 2019-11-24 | $0.00007397 | $0.00007402 | $0.00007217 | $0.00007276 | $0 | $2,682,076 |
| 2019-11-25 | $0.00007276 | $0.00007425 | $0.00006608 | $0.00007140 | $0.0007133 | $2,632,177 |
| 2019-11-26 | $0.00007137 | $0.00007330 | $0.00007083 | $0.00007215 | $0.0007207 | $2,659,506 |
| 2019-11-27 | $0.00007136 | $0.00007608 | $0.00006952 | $0.00007523 | $0.0007516 | $2,773,211 |
| 2019-11-28 | $0.00007528 | $0.00007672 | $0.00007436 | $0.00007454 | $0.0007446 | $2,747,720 |
| 2019-11-29 | $0.00007454 | $0.00007786 | $0.00007446 | $0.00007757 | $1.02 | $2,859,606 |
| 2019-11-30 | $0.00007757 | $0.00007846 | $0.00007495 | $0.00007560 | $0.001510 | $2,786,779 |