Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00007562 | $0.00007580 | $0.00007276 | $0.00007418 | $0.07447 | $2,734,358 |
| 2019-12-02 | $0.00007418 | $0.00007479 | $0.00007210 | $0.00007309 | $0.04199 | $2,694,402 |
| 2019-12-03 | $0.00007317 | $0.00007474 | $0.00007201 | $0.00007308 | $0.001168 | $2,693,946 |
| 2019-12-04 | $0.00007307 | $0.00007308 | $0.00007163 | $0.00007163 | $0 | $2,640,620 |
| 2019-12-05 | $0.00007163 | $0.00007525 | $0.00007163 | $0.00007451 | $0.0007444 | $2,746,752 |
| 2019-12-06 | $0.00007451 | $0.00007456 | $0.00007413 | $0.00007440 | $0 | $2,742,753 |
| 2019-12-07 | $0.00007440 | $0.00007591 | $0.00007440 | $0.00007549 | $0.0007542 | $2,782,794 |
| 2019-12-08 | $0.00007549 | $0.00007643 | $0.00007469 | $0.00007561 | $0.0007553 | $2,787,083 |
| 2019-12-09 | $0.00007563 | $0.00007627 | $0.00007361 | $0.00007394 | $0.0007386 | $2,725,479 |
| 2019-12-10 | $0.00007395 | $0.00007435 | $0.000007240 | $0.000007280 | $19.33 | $268,346 |
| 2019-12-11 | $0.000007280 | $0.000007336 | $0.000007189 | $0.000007213 | $90.87 | $265,902 |
| 2019-12-12 | $0.000007215 | $0.000007290 | $0.000007161 | $0.000007244 | $0.1816 | $267,018 |
| 2019-12-13 | $0.000007243 | $0.000007292 | $0.000007220 | $0.000007264 | $53.82 | $267,783 |
| 2019-12-14 | $0.000007264 | $0.000007279 | $0.000007091 | $0.000007127 | $0.005262 | $262,733 |
| 2019-12-15 | $0.000007127 | $0.000007186 | $0.000007055 | $0.000007150 | $0.004207 | $263,583 |
| 2019-12-16 | $0.000007150 | $0.000007177 | $0.000006896 | $0.000006929 | $3.46 | $255,410 |
| 2019-12-17 | $0.000006929 | $0.00001389 | $0.000006573 | $0.000006606 | $43.49 | $243,510 |
| 2019-12-18 | $0.000006606 | $0.000006906 | $0.000006530 | $0.000006848 | $0 | $252,444 |
| 2019-12-19 | $0.000006848 | $0.000007224 | $0.000006848 | $0.000007212 | $0.07212 | $265,847 |
| 2019-12-20 | $0.000007212 | $0.000007238 | $0.000007154 | $0.000007220 | $0.0007213 | $266,162 |
| 2019-12-21 | $0.000007217 | $0.000007221 | $0.000007157 | $0.000007189 | $0.003591 | $265,019 |
| 2019-12-22 | $0.000007189 | $0.000007202 | $0.000007173 | $0.000007175 | $0 | $264,508 |
| 2019-12-23 | $0.000007175 | $0.000007654 | $0.000007175 | $0.000007353 | $0.0007345 | $271,040 |
| 2019-12-24 | $0.000007355 | $0.000007355 | $0.000007309 | $0.000007316 | $0 | $269,671 |
| 2019-12-25 | $0.000007316 | $0.000007362 | $0.000007214 | $0.000007279 | $0.0007272 | $268,342 |
| 2019-12-26 | $0.000007280 | $0.000007395 | $0.000007200 | $0.000007236 | $0.0007229 | $266,751 |
| 2019-12-27 | $0.000007236 | $0.000007274 | $0.000007183 | $0.000007209 | $0 | $265,735 |
| 2019-12-28 | $0.000007209 | $0.000007404 | $0.000007209 | $0.000007310 | $0.08216 | $269,476 |
| 2019-12-29 | $0.000007312 | $0.000007525 | $0.000007296 | $0.000007451 | $0 | $274,671 |
| 2019-12-30 | $0.000007451 | $0.000007451 | $0.000007275 | $0.000007295 | $0.07368 | $268,917 |
| 2019-12-31 | $0.000007290 | $0.000007338 | $0.000007164 | $0.000007192 | $0.0007185 | $265,135 |