Vampire Protocol VAMP
Xếp hạng #?
13:50:03 27/01/2021
Vampire Protocol (VAMP)
Không theo dõi
Lịch sử giá Vampire Protocol (VAMP) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.01050 | $0.01078 | $0.009927 | $0.01026 | $492.69 | $0 |
| 2020-12-02 | $0.01026 | $0.01049 | $0.009780 | $0.009963 | $788.56 | $0 |
| 2020-12-03 | $0.009963 | $0.01032 | $0.009774 | $0.01023 | $85.99 | $0 |
| 2020-12-04 | $0.01023 | $0.01024 | $0.009419 | $0.009459 | $0 | $0 |
| 2020-12-05 | $0.009459 | $0.009947 | $0.009343 | $0.009947 | $185.77 | $0 |
| 2020-12-06 | $0.009947 | $0.01008 | $0.009307 | $0.009618 | $2,597.24 | $0 |
| 2020-12-07 | $0.009618 | $0.01087 | $0.009472 | $0.01085 | $3,001.84 | $0 |
| 2020-12-08 | $0.01085 | $0.01085 | $0.009498 | $0.009549 | $1,108.92 | $0 |
| 2020-12-09 | $0.009540 | $0.009905 | $0.009179 | $0.009337 | $1,027.85 | $0 |
| 2020-12-10 | $0.009337 | $0.009348 | $0.008924 | $0.009085 | $255.22 | $0 |
| 2020-12-11 | $0.009085 | $0.009085 | $0.005592 | $0.005626 | $6,320.58 | $0 |
| 2020-12-12 | $0.005626 | $0.006102 | $0.005434 | $0.006095 | $4,497.18 | $0 |
| 2020-12-13 | $0.006095 | $0.006816 | $0.006088 | $0.006571 | $1,495.58 | $0 |
| 2020-12-14 | $0.006571 | $0.006574 | $0.006001 | $0.006242 | $1,043.62 | $0 |
| 2020-12-15 | $0.006242 | $0.006512 | $0.006183 | $0.006481 | $727.41 | $0 |
| 2020-12-16 | $0.006481 | $0.006967 | $0.006404 | $0.006735 | $395.89 | $0 |
| 2020-12-17 | $0.006735 | $0.007037 | $0.006422 | $0.006549 | $404.90 | $0 |
| 2020-12-18 | $0.006549 | $0.006758 | $0.006448 | $0.006661 | $0 | $0 |
| 2020-12-19 | $0.006661 | $0.006718 | $0.006545 | $0.006586 | $265.88 | $0 |
| 2020-12-20 | $0.006586 | $0.006586 | $0.005603 | $0.005683 | $1,072.61 | $0 |
| 2020-12-21 | $0.005683 | $0.005767 | $0.004656 | $0.004708 | $1,264.49 | $0 |
| 2020-12-22 | $0.004708 | $0.004821 | $0.004544 | $0.004821 | $101.06 | $0 |
| 2020-12-23 | $0.004821 | $0.004843 | $0.004293 | $0.004405 | $452.65 | $0 |
| 2020-12-24 | $0.004406 | $0.004626 | $0.004284 | $0.004615 | $0 | $0 |
| 2020-12-25 | $0.004615 | $0.004758 | $0.004527 | $0.004650 | $123.29 | $0 |
| 2020-12-26 | $0.004650 | $0.004806 | $0.004422 | $0.004436 | $414.62 | $0 |
| 2020-12-27 | $0.004436 | $0.004958 | $0.004389 | $0.004753 | $1,628.98 | $0 |
| 2020-12-28 | $0.004753 | $0.005061 | $0.003722 | $0.003774 | $1,790.96 | $0 |
| 2020-12-29 | $0.003775 | $0.003806 | $0.003518 | $0.003568 | $307.54 | $0 |
| 2020-12-30 | $0.003568 | $0.003691 | $0.002631 | $0.002655 | $1,617.07 | $0 |
| 2020-12-31 | $0.002655 | $0.002665 | $0.001958 | $0.001958 | $992.48 | $0 |