Vesta Protocol VESTA
Xếp hạng #?
13:51:06 27/01/2021
Vesta Protocol (VESTA)
Không theo dõi
Lịch sử giá Vesta Protocol (VESTA) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.005164 | $0.008381 | $0.004998 | $0.008224 | $335,758 | $0 |
| 2020-09-02 | $0.008193 | $0.008335 | $0.006078 | $0.006438 | $142,974 | $0 |
| 2020-09-03 | $0.006470 | $0.006470 | $0.004297 | $0.004337 | $163,430 | $0 |
| 2020-09-04 | $0.004351 | $0.004594 | $0.003801 | $0.004034 | $86,141.06 | $0 |
| 2020-09-05 | $0.004015 | $0.004045 | $0.003040 | $0.003116 | $31,552.32 | $0 |
| 2020-09-06 | $0.003113 | $0.003147 | $0.002758 | $0.002759 | $44,331.76 | $0 |
| 2020-09-07 | $0.002759 | $0.002762 | $0.002478 | $0.002742 | $21,595.67 | $0 |
| 2020-09-08 | $0.002742 | $0.002777 | $0.002394 | $0.002576 | $19,475.42 | $0 |
| 2020-09-09 | $0.002578 | $0.002581 | $0.002101 | $0.002354 | $102,108 | $0 |
| 2020-09-10 | $0.002354 | $0.002505 | $0.002163 | $0.002170 | $15,382.77 | $0 |
| 2020-09-11 | $0.002171 | $0.002178 | $0.001795 | $0.001868 | $18,670.99 | $0 |
| 2020-09-12 | $0.001867 | $0.001897 | $0.001824 | $0.001890 | $1,598.67 | $0 |
| 2020-09-13 | $0.001891 | $0.001895 | $0.001614 | $0.001643 | $7,828.52 | $0 |
| 2020-09-14 | $0.001645 | $0.001665 | $0.001511 | $0.001517 | $8,147.87 | $0 |
| 2020-09-15 | $0.001517 | $0.001539 | $0.001323 | $0.001334 | $8,638.94 | $0 |
| 2020-09-16 | $0.001333 | $0.001335 | $0.0009999 | $0.001005 | $13,772.62 | $0 |
| 2020-09-17 | $0.001005 | $0.001058 | $0.001001 | $0.001051 | $752.80 | $0 |
| 2020-09-18 | $0.001049 | $0.001301 | $0.0009373 | $0.001013 | $1,170.37 | $0 |
| 2020-09-19 | $0.001013 | $0.001054 | $0.0009985 | $0.001041 | $1,317.11 | $0 |
| 2020-09-20 | $0.001054 | $0.001054 | $0.001012 | $0.001017 | $688.48 | $0 |
| 2020-09-21 | $0.001017 | $0.001027 | $0.0008676 | $0.0008740 | $3,555.99 | $0 |
| 2020-09-22 | $0.0008728 | $0.0008775 | $0.0006425 | $0.0006460 | $9,469.80 | $0 |
| 2020-09-23 | $0.0006423 | $0.0006536 | $0.0006149 | $0.0006197 | $1,287.31 | $0 |
| 2020-09-24 | $0.0006197 | $0.0006711 | $0.0006181 | $0.0006706 | $793.98 | $0 |
| 2020-09-25 | $0.0006706 | $0.0007924 | $0.0006603 | $0.0007833 | $5,466.68 | $0 |
| 2020-09-26 | $0.0007833 | $0.0007842 | $0.0007653 | $0.0007718 | $788.27 | $0 |
| 2020-09-27 | $0.0007718 | $0.0007840 | $0.0007692 | $0.0007741 | $503.06 | $0 |
| 2020-09-28 | $0.0007741 | $0.0007830 | $0.0007707 | $0.0007725 | $268.15 | $0 |
| 2020-09-29 | $0.0007725 | $0.0007726 | $0.0007564 | $0.0007640 | $220.64 | $0 |
| 2020-09-30 | $0.0007640 | $0.0007644 | $0.0007378 | $0.0007467 | $986.37 | $0 |