Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.00002264 | $0.00002345 | $0.00002247 | $0.00002329 | $0 | $858,425 |
| 2020-08-02 | $0.00002329 | $0.00002329 | $0.00001103 | $0.00001106 | $0.5523 | $407,615 |
| 2020-08-03 | $0.00001106 | $0.00001144 | $0.00001099 | $0.00001143 | $0 | $421,304 |
| 2020-08-04 | $0.00001143 | $0.00001143 | $0.00001106 | $0.00001120 | $0.0001120 | $412,817 |
| 2020-08-05 | $0.00001120 | $0.00001178 | $0.00001113 | $0.00001174 | $16.46 | $432,947 |
| 2020-08-06 | $0.00001174 | $0.00001190 | $0.00001159 | $0.00001178 | $11.79 | $434,063 |
| 2020-08-07 | $0.00001177 | $0.00002380 | $0.00001138 | $0.00001160 | $55.18 | $427,512 |
| 2020-08-08 | $0.00001160 | $0.00001181 | $0.00001155 | $0.00001176 | $48.09 | $433,427 |
| 2020-08-09 | $0.00001176 | $0.00002342 | $0.00001164 | $0.00002337 | $0.1166 | $861,591 |
| 2020-08-10 | $0.00002338 | $0.00002410 | $0.00002338 | $0.00002399 | $0 | $884,210 |
| 2020-08-11 | $0.00002399 | $0.00002399 | $0.00002399 | $0.00002399 | $0 | $884,210 |
| 2020-08-12 | $0.00002399 | $0.00002399 | $0.00001150 | $0.00001158 | $0.6737 | $426,787 |
| 2020-08-13 | $0.00001158 | $0.00001165 | $0.00001130 | $0.00001150 | $0 | $423,922 |
| 2020-08-14 | $0.00001150 | $0.00002368 | $0.00001150 | $0.00002353 | $3.26 | $867,211 |
| 2020-08-15 | $0.00002353 | $0.00002390 | $0.00001177 | $0.00001188 | $7.57 | $437,898 |
| 2020-08-16 | $0.00001188 | $0.00002381 | $0.00001177 | $0.00002381 | $0.07640 | $877,715 |
| 2020-08-17 | $0.00002381 | $0.00002474 | $0.00001222 | $0.00001225 | $92.08 | $451,484 |
| 2020-08-18 | $0.00001225 | $0.00002452 | $0.00001221 | $0.00002394 | $20.73 | $882,555 |
| 2020-08-19 | $0.00002394 | $0.00002404 | $0.00001165 | $0.00001174 | $496.42 | $432,818 |
| 2020-08-20 | $0.00001174 | $0.00002376 | $0.00001170 | $0.00001187 | $12.70 | $437,703 |
| 2020-08-21 | $0.00001187 | $0.00001188 | $0.00001154 | $0.00001155 | $7.67 | $425,853 |
| 2020-08-22 | $0.00001156 | $0.00002336 | $0.00001144 | $0.00002335 | $0.3694 | $860,797 |
| 2020-08-23 | $0.00002335 | $0.00002337 | $0.00001165 | $0.00001166 | $0.01524 | $429,824 |
| 2020-08-24 | $0.00001166 | $0.00001179 | $0.00001161 | $0.00001177 | $0.08429 | $433,903 |
| 2020-08-25 | $0.00001177 | $0.00001177 | $0.00001141 | $0.00001143 | $0 | $421,515 |
| 2020-08-26 | $0.00001143 | $0.00001143 | $0.00001143 | $0.00001143 | $0 | $421,515 |
| 2020-08-27 | $0.00001143 | $0.00001143 | $0.00001129 | $0.00001131 | $0.00006773 | $416,941 |
| 2020-08-28 | $0.00001131 | $0.00001153 | $0.00001130 | $0.00001149 | $0 | $423,557 |
| 2020-08-29 | $0.00001149 | $0.00001149 | $0.00001149 | $0.00001149 | $0 | $423,557 |
| 2020-08-30 | $0.00001149 | $0.00001171 | $0.00001149 | $0.00001171 | $0.0009348 | $431,606 |
| 2020-08-31 | $0.00001171 | $0.00001172 | $0.00001160 | $0.00001161 | $0 | $427,996 |