Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.000006439 | $0.000006636 | $0.000006189 | $0.000006636 | $0.0003312 | $244,639 |
| 2020-04-02 | $0.000006633 | $0.000007097 | $0.000006591 | $0.000006806 | $0.08151 | $250,880 |
| 2020-04-03 | $0.000006803 | $0.000007012 | $0.000006662 | $0.000006736 | $0.07395 | $248,311 |
| 2020-04-04 | $0.000006736 | $0.000006922 | $0.000006692 | $0.000006867 | $0 | $253,155 |
| 2020-04-05 | $0.000006867 | $0.000006867 | $0.000006704 | $0.000006794 | $0.1037 | $250,431 |
| 2020-04-06 | $0.000006793 | $0.000007275 | $0.000006781 | $0.000007241 | $0 | $266,919 |
| 2020-04-07 | $0.000007241 | $0.000007241 | $0.000007241 | $0.000007241 | $0 | $266,919 |
| 2020-04-08 | $0.000007241 | $0.000007241 | $0.000007241 | $0.000007241 | $0 | $266,919 |
| 2020-04-09 | $0.000007241 | $0.000007344 | $0.000007162 | $0.000007300 | $0.007286 | $269,105 |
| 2020-04-10 | $0.000007298 | $0.000007298 | $0.000007272 | $0.000007276 | $0 | $268,232 |
| 2020-04-11 | $0.000007276 | $0.000007276 | $0.000007276 | $0.000007276 | $0 | $268,232 |
| 2020-04-12 | $0.000007276 | $0.000007276 | $0.000006799 | $0.000006965 | $0.7020 | $256,737 |
| 2020-04-13 | $0.000006957 | $0.00001374 | $0.000006649 | $0.000006840 | $655.02 | $252,145 |
| 2020-04-14 | $0.000006840 | $0.00001388 | $0.000006784 | $0.00001368 | $3.36 | $504,399 |
| 2020-04-15 | $0.00001367 | $0.00001385 | $0.000006625 | $0.000006634 | $137.02 | $244,563 |
| 2020-04-16 | $0.000006635 | $0.00001411 | $0.000006545 | $0.000007111 | $2.47 | $262,134 |
| 2020-04-17 | $0.000007114 | $0.00001425 | $0.000007061 | $0.000007087 | $0.001429 | $261,254 |
| 2020-04-18 | $0.000007087 | $0.00001447 | $0.000007086 | $0.000007248 | $1.53 | $267,195 |
| 2020-04-19 | $0.000007245 | $0.00001454 | $0.000007152 | $0.000007173 | $11.56 | $264,428 |
| 2020-04-20 | $0.000007173 | $0.000007232 | $0.000006819 | $0.000006876 | $0.03434 | $253,459 |
| 2020-04-21 | $0.000006876 | $0.000006928 | $0.000006857 | $0.000006870 | $0.02742 | $253,231 |
| 2020-04-22 | $0.000006869 | $0.000007142 | $0.000006856 | $0.000007121 | $0 | $262,511 |
| 2020-04-23 | $0.000007121 | $0.000007470 | $0.000007070 | $0.000007420 | $0.0009626 | $273,512 |
| 2020-04-24 | $0.000007419 | $0.000007579 | $0.000007419 | $0.000007544 | $3.13 | $278,078 |
| 2020-04-25 | $0.000007544 | $0.000007556 | $0.000007516 | $0.000007541 | $0 | $277,978 |
| 2020-04-26 | $0.000007541 | $0.000007700 | $0.000007541 | $0.000007669 | $6.89 | $282,689 |
| 2020-04-27 | $0.000007683 | $0.000007774 | $0.000007667 | $0.000007761 | $0 | $286,098 |
| 2020-04-28 | $0.000007761 | $0.000007805 | $0.000007718 | $0.000007801 | $0.07789 | $287,549 |
| 2020-04-29 | $0.000007795 | $0.000008362 | $0.000007779 | $0.000008307 | $0 | $306,204 |
| 2020-04-30 | $0.000008307 | $0.000008307 | $0.000008307 | $0.000008307 | $0 | $306,204 |