Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.000007192 | $0.000007255 | $0.000007172 | $0.000007201 | $0.0007194 | $265,455 |
| 2020-01-02 | $0.000007200 | $0.000007207 | $0.000006953 | $0.000006983 | $0.0006976 | $257,422 |
| 2020-01-03 | $0.000006985 | $0.00003679 | $0.000006910 | $0.00001469 | $335.33 | $541,596 |
| 2020-01-04 | $0.00001468 | $0.00003704 | $0.000007318 | $0.000007416 | $315.24 | $273,382 |
| 2020-01-05 | $0.000007410 | $0.00001508 | $0.000007410 | $0.00001481 | $11.02 | $545,889 |
| 2020-01-06 | $0.00001482 | $0.00001525 | $0.000007540 | $0.000007769 | $0.03160 | $286,388 |
| 2020-01-07 | $0.000007769 | $0.00001595 | $0.000007766 | $0.000008165 | $9.61 | $300,984 |
| 2020-01-08 | $0.000008165 | $0.000008407 | $0.000007948 | $0.000008080 | $10.50 | $297,836 |
| 2020-01-09 | $0.000008066 | $0.000008085 | $0.000007827 | $0.000007879 | $0.00001576 | $290,458 |
| 2020-01-10 | $0.000007887 | $0.000008173 | $0.000007724 | $0.000008173 | $0.001046 | $301,264 |
| 2020-01-11 | $0.000008175 | $0.000008220 | $0.000008016 | $0.000008033 | $0.002006 | $296,112 |
| 2020-01-12 | $0.000008031 | $0.000008220 | $0.000008000 | $0.000008195 | $0.09422 | $302,082 |
| 2020-01-13 | $0.000008198 | $0.000008202 | $0.000008073 | $0.000008140 | $3.34 | $300,081 |
| 2020-01-14 | $0.000008149 | $0.000008911 | $0.000008131 | $0.000008850 | $0.008055 | $326,224 |
| 2020-01-15 | $0.000008836 | $0.00001758 | $0.000008652 | $0.000008825 | $0.06800 | $325,299 |
| 2020-01-16 | $0.000008827 | $0.000008853 | $0.000008614 | $0.000008730 | $0.7786 | $321,830 |
| 2020-01-17 | $0.000008730 | $0.00001794 | $0.000008679 | $0.000008920 | $0.1191 | $328,830 |
| 2020-01-18 | $0.000008918 | $0.000008976 | $0.000008830 | $0.000008931 | $0.2309 | $329,218 |
| 2020-01-19 | $0.000008931 | $0.000009166 | $0.000008618 | $0.000008710 | $0.7610 | $321,073 |
| 2020-01-20 | $0.000008709 | $0.000008734 | $0.000008562 | $0.000008680 | $0 | $319,976 |
| 2020-01-21 | $0.000008680 | $0.000008761 | $0.000008538 | $0.000008750 | $0.08872 | $322,533 |
| 2020-01-22 | $0.000008743 | $0.000008799 | $0.000008623 | $0.000008680 | $0.01968 | $319,984 |
| 2020-01-23 | $0.000008682 | $0.000008700 | $0.000008346 | $0.000008358 | $0 | $308,081 |
| 2020-01-24 | $0.000008358 | $0.000008358 | $0.000008358 | $0.000008358 | $0 | $308,081 |
| 2020-01-25 | $0.000008358 | $0.000008418 | $0.000008357 | $0.000008358 | $0.9185 | $308,108 |
| 2020-01-26 | $0.000008357 | $0.000008604 | $0.000008315 | $0.000008583 | $0 | $316,400 |
| 2020-01-27 | $0.000008583 | $0.000008583 | $0.000008583 | $0.000008583 | $0 | $316,400 |
| 2020-01-28 | $0.000008583 | $0.000009377 | $0.000008583 | $0.000009377 | $2.00 | $345,651 |
| 2020-01-29 | $0.000009380 | $0.000009399 | $0.000009304 | $0.000009353 | $0 | $344,766 |
| 2020-01-30 | $0.000009353 | $0.000009353 | $0.000009353 | $0.000009353 | $0 | $344,766 |
| 2020-01-31 | $0.000009353 | $0.000009531 | $0.000009231 | $0.000009347 | $0.09338 | $344,561 |