Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.000008623 | $0.000008623 | $0.000008623 | $0.000008623 | $0 | $317,870 |
| 2020-03-02 | $0.000008623 | $0.000008623 | $0.000008623 | $0.000008623 | $0 | $317,870 |
| 2020-03-03 | $0.000008623 | $0.000008623 | $0.000008623 | $0.000008623 | $0 | $317,870 |
| 2020-03-04 | $0.000008623 | $0.000008841 | $0.000008623 | $0.000008755 | $18.37 | $322,720 |
| 2020-03-05 | $0.000008756 | $0.000009146 | $0.000008756 | $0.000009085 | $0.003712 | $334,890 |
| 2020-03-06 | $0.000009085 | $0.000009173 | $0.000009028 | $0.000009116 | $23.71 | $336,048 |
| 2020-03-07 | $0.000009120 | $0.000009156 | $0.000008892 | $0.000008902 | $1.28 | $328,159 |
| 2020-03-08 | $0.000008902 | $0.000008904 | $0.000008088 | $0.000008096 | $12.07 | $298,453 |
| 2020-03-09 | $0.000008093 | $0.000008174 | $0.000007739 | $0.000007863 | $0 | $289,859 |
| 2020-03-10 | $0.000007863 | $0.000007863 | $0.000007863 | $0.000007863 | $0 | $289,859 |
| 2020-03-11 | $0.000007863 | $0.000007863 | $0.000007863 | $0.000007863 | $0 | $289,859 |
| 2020-03-12 | $0.000007863 | $0.000007863 | $0.000004888 | $0.000004911 | $0.0005882 | $181,042 |
| 2020-03-13 | $0.000004908 | $0.000005902 | $0.000004043 | $0.000005544 | $0.7615 | $204,357 |
| 2020-03-14 | $0.000005569 | $0.000005628 | $0.000005099 | $0.000005173 | $0.0001859 | $190,687 |
| 2020-03-15 | $0.000005173 | $0.000005564 | $0.000005136 | $0.000005237 | $0 | $193,032 |
| 2020-03-16 | $0.000005237 | $0.000005297 | $0.000004528 | $0.000005000 | $1.00 | $184,296 |
| 2020-03-17 | $0.000005001 | $0.000005373 | $0.000004971 | $0.000005236 | $0 | $193,019 |
| 2020-03-18 | $0.000005236 | $0.000005236 | $0.000005236 | $0.000005236 | $0 | $193,019 |
| 2020-03-19 | $0.000005236 | $0.000005236 | $0.000005236 | $0.000005236 | $0 | $193,019 |
| 2020-03-20 | $0.000005236 | $0.000006834 | $0.000005236 | $0.000006204 | $0.006805 | $228,714 |
| 2020-03-21 | $0.000006204 | $0.000006286 | $0.000006084 | $0.000006138 | $0 | $226,258 |
| 2020-03-22 | $0.000006138 | $0.000006138 | $0.000006138 | $0.000006138 | $0 | $226,258 |
| 2020-03-23 | $0.000006138 | $0.000006446 | $0.000006138 | $0.000006434 | $0.2753 | $237,161 |
| 2020-03-24 | $0.000006432 | $0.000006800 | $0.000006376 | $0.000006736 | $0.007866 | $248,315 |
| 2020-03-25 | $0.000006733 | $0.000006890 | $0.000006514 | $0.000006676 | $2.22 | $246,083 |
| 2020-03-26 | $0.000006676 | $0.000006740 | $0.000006579 | $0.000006720 | $0 | $247,704 |
| 2020-03-27 | $0.000006720 | $0.000006720 | $0.000006449 | $0.000006464 | $0.006451 | $238,272 |
| 2020-03-28 | $0.000006468 | $0.000006468 | $0.000006116 | $0.000006239 | $2.49 | $230,003 |
| 2020-03-29 | $0.000006240 | $0.000006240 | $0.000006108 | $0.000006116 | $0 | $225,464 |
| 2020-03-30 | $0.000006116 | $0.000006116 | $0.000006116 | $0.000006116 | $0 | $225,464 |
| 2020-03-31 | $0.000006116 | $0.000006469 | $0.000006116 | $0.000006439 | $0.06426 | $237,353 |