Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00001836 | $0.00001863 | $0.00001818 | $0.00001844 | $0.00001840 | $679,789 |
| 2020-07-02 | $0.00001845 | $0.00001847 | $0.000009015 | $0.000009105 | $0.1530 | $335,649 |
| 2020-07-03 | $0.000009103 | $0.00001835 | $0.000009061 | $0.00001814 | $0.0001901 | $668,807 |
| 2020-07-04 | $0.00001814 | $0.00001838 | $0.000009040 | $0.000009114 | $1.03 | $335,979 |
| 2020-07-05 | $0.000009114 | $0.00001834 | $0.000008970 | $0.000009059 | $0.06950 | $333,948 |
| 2020-07-06 | $0.000009059 | $0.00001849 | $0.000009046 | $0.000009311 | $0.1454 | $343,221 |
| 2020-07-07 | $0.000009309 | $0.000009403 | $0.000009223 | $0.000009254 | $0.0003424 | $341,112 |
| 2020-07-08 | $0.000009256 | $0.000009449 | $0.000009244 | $0.000009435 | $0 | $347,806 |
| 2020-07-09 | $0.000009435 | $0.000009451 | $0.000009234 | $0.000009264 | $0.009264 | $341,514 |
| 2020-07-10 | $0.000009265 | $0.00001854 | $0.000009153 | $0.000009282 | $4.05 | $342,153 |
| 2020-07-11 | $0.000009282 | $0.00001851 | $0.000009218 | $0.000009241 | $0.1979 | $340,662 |
| 2020-07-12 | $0.000009241 | $0.00001868 | $0.000009216 | $0.00001855 | $0.003074 | $683,943 |
| 2020-07-13 | $0.00001855 | $0.00001864 | $0.000009212 | $0.000009284 | $0.4740 | $342,245 |
| 2020-07-14 | $0.000009284 | $0.000009284 | $0.000009163 | $0.000009182 | $0 | $338,468 |
| 2020-07-15 | $0.000009182 | $0.00001857 | $0.000009165 | $0.000009188 | $0.3233 | $338,689 |
| 2020-07-16 | $0.000009186 | $0.00001840 | $0.000009089 | $0.000009128 | $0.04707 | $336,480 |
| 2020-07-17 | $0.000009127 | $0.00001845 | $0.000009115 | $0.000009148 | $0.09140 | $337,203 |
| 2020-07-18 | $0.000009145 | $0.00001832 | $0.000009107 | $0.000009152 | $19.98 | $337,365 |
| 2020-07-19 | $0.000009152 | $0.00001846 | $0.000009121 | $0.000009183 | $1.95 | $338,507 |
| 2020-07-20 | $0.000009197 | $0.000009275 | $0.000009135 | $0.000009191 | $0 | $338,823 |
| 2020-07-21 | $0.000009191 | $0.00001887 | $0.000009191 | $0.00001874 | $1.32 | $690,665 |
| 2020-07-22 | $0.00001874 | $0.00001886 | $0.000009361 | $0.000009527 | $0.5525 | $351,199 |
| 2020-07-23 | $0.000009527 | $0.00001933 | $0.000009519 | $0.000009585 | $0.1371 | $353,321 |
| 2020-07-24 | $0.000009585 | $0.000009660 | $0.000009477 | $0.000009535 | $52.30 | $351,472 |
| 2020-07-25 | $0.000009535 | $0.000009634 | $0.000009526 | $0.000009596 | $0 | $353,751 |
| 2020-07-26 | $0.000009596 | $0.000009957 | $0.000009596 | $0.000009904 | $0.000009904 | $365,105 |
| 2020-07-27 | $0.000009905 | $0.00001083 | $0.000009903 | $0.00001081 | $0 | $398,522 |
| 2020-07-28 | $0.00001081 | $0.00001117 | $0.00001063 | $0.00001091 | $0.03278 | $402,130 |
| 2020-07-29 | $0.00001091 | $0.00001131 | $0.00001085 | $0.00001110 | $0.00001110 | $409,062 |
| 2020-07-30 | $0.00001110 | $0.00002239 | $0.00001087 | $0.00002220 | $0.5139 | $818,441 |
| 2020-07-31 | $0.00002220 | $0.00002288 | $0.00001112 | $0.00002264 | $4.58 | $834,639 |