Vaultz VAULTZ
Xếp hạng #?
15:47:08 14/06/2021
Vaultz (VAULTZ)
Không theo dõi
Lịch sử giá Vaultz (VAULTZ) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $7.39 | $7.67 | $7.32 | $7.57 | $0 | $0 |
| 2021-04-02 | $7.61 | $9.71 | $7.50 | $9.70 | $1,790.82 | $0 |
| 2021-04-03 | $9.67 | $9.76 | $9.19 | $9.24 | $0 | $0 |
| 2021-04-04 | $9.20 | $9.73 | $9.10 | $9.66 | $209.03 | $0 |
| 2021-04-05 | $9.65 | $9.97 | $9.12 | $9.83 | $409.92 | $0 |
| 2021-04-06 | $9.84 | $10.10 | $9.76 | $10.07 | $0 | $0 |
| 2021-04-07 | $10.07 | $10.10 | $9.31 | $9.56 | $0 | $0 |
| 2021-04-08 | $9.53 | $10.01 | $9.46 | $9.98 | $0 | $0 |
| 2021-04-09 | $9.98 | $10.07 | $9.87 | $9.96 | $0 | $0 |
| 2021-04-10 | $9.96 | $10.50 | $9.92 | $10.24 | $0 | $0 |
| 2021-04-11 | $10.24 | $10.36 | $10.16 | $10.32 | $0 | $0 |
| 2021-04-12 | $10.32 | $10.50 | $10.16 | $10.27 | $0 | $0 |
| 2021-04-13 | $10.27 | $10.59 | $9.85 | $10.45 | $576.75 | $0 |
| 2021-04-14 | $10.49 | $11.17 | $10.44 | $11.12 | $0 | $0 |
| 2021-04-15 | $11.12 | $11.19 | $8.44 | $8.79 | $3,320.77 | $0 |
| 2021-04-16 | $8.78 | $8.86 | $8.18 | $8.52 | $0 | $0 |
| 2021-04-17 | $8.52 | $8.94 | $8.08 | $8.28 | $0 | $0 |
| 2021-04-18 | $8.27 | $8.34 | $7.16 | $7.81 | $0 | $0 |
| 2021-04-19 | $7.81 | $7.95 | $7.34 | $7.57 | $0 | $0 |
| 2021-04-20 | $7.61 | $8.28 | $7.18 | $8.09 | $0 | $0 |
| 2021-04-21 | $8.12 | $8.62 | $7.82 | $8.28 | $0 | $0 |
| 2021-04-22 | $8.29 | $9.46 | $8.13 | $8.66 | $300.68 | $0 |
| 2021-04-23 | $8.66 | $8.73 | $7.67 | $8.48 | $0 | $0 |
| 2021-04-24 | $8.48 | $8.49 | $7.79 | $7.96 | $0 | $0 |
| 2021-04-25 | $7.96 | $8.45 | $7.82 | $8.26 | $0 | $0 |
| 2021-04-26 | $8.26 | $9.09 | $8.26 | $9.07 | $0 | $0 |
| 2021-04-27 | $9.07 | $9.56 | $8.95 | $9.50 | $0 | $0 |
| 2021-04-28 | $9.50 | $9.93 | $9.22 | $9.85 | $0 | $0 |
| 2021-04-29 | $9.85 | $10.07 | $9.60 | $9.91 | $0 | $0 |
| 2021-04-30 | $9.90 | $10.05 | $9.82 | $9.96 | $0 | $0 |