Vesta Protocol VESTA
Xếp hạng #?
13:51:06 27/01/2021
Vesta Protocol (VESTA)
Không theo dõi
Lịch sử giá Vesta Protocol (VESTA) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0007467 | $0.0007627 | $0.0007283 | $0.0007342 | $153.74 | $0 |
| 2020-10-02 | $0.0007342 | $0.0007346 | $0.0007058 | $0.0007084 | $199.61 | $0 |
| 2020-10-03 | $0.0007084 | $0.0007118 | $0.0006915 | $0.0006970 | $789.20 | $0 |
| 2020-10-04 | $0.0006970 | $0.0006987 | $0.0006914 | $0.0006916 | $375.19 | $0 |
| 2020-10-05 | $0.0006916 | $0.0007298 | $0.0006916 | $0.0007295 | $1,561.03 | $0 |
| 2020-10-06 | $0.0007295 | $0.0007311 | $0.0006926 | $0.0006938 | $1,234.55 | $0 |
| 2020-10-07 | $0.0006938 | $0.0006938 | $0.0006774 | $0.0006791 | $345.84 | $0 |
| 2020-10-08 | $0.0006791 | $0.0006895 | $0.0006744 | $0.0006894 | $151.82 | $0 |
| 2020-10-09 | $0.0006894 | $0.0007045 | $0.0006845 | $0.0007037 | $501.43 | $0 |
| 2020-10-10 | $0.0007037 | $0.0007280 | $0.0007033 | $0.0007242 | $0 | $0 |
| 2020-10-11 | $0.0007242 | $0.0007302 | $0.0007225 | $0.0007239 | $73.00 | $0 |
| 2020-10-12 | $0.0007239 | $0.0007500 | $0.0007133 | $0.0007441 | $11.16 | $0 |
| 2020-10-13 | $0.0007441 | $0.0007462 | $0.0007278 | $0.0007393 | $75.70 | $0 |
| 2020-10-14 | $0.0007393 | $0.0007479 | $0.0007258 | $0.0007329 | $16.24 | $0 |
| 2020-10-15 | $0.0007329 | $0.0007347 | $0.0006922 | $0.0006965 | $1,079.77 | $0 |
| 2020-10-16 | $0.0006965 | $0.0006993 | $0.0006310 | $0.0006436 | $1,630.35 | $0 |
| 2020-10-17 | $0.0006436 | $0.0006464 | $0.0006379 | $0.0006413 | $147.59 | $0 |
| 2020-10-18 | $0.0006410 | $0.0006544 | $0.0006397 | $0.0006542 | $108.69 | $0 |
| 2020-10-19 | $0.0006542 | $0.0006554 | $0.0006390 | $0.0006484 | $281.42 | $0 |
| 2020-10-20 | $0.0006484 | $0.0006484 | $0.0006274 | $0.0006284 | $63.17 | $0 |
| 2020-10-21 | $0.0006283 | $0.0006794 | $0.0006283 | $0.0006692 | $0 | $0 |
| 2020-10-22 | $0.0006692 | $0.0007153 | $0.0006692 | $0.0007064 | $0 | $0 |
| 2020-10-23 | $0.0007064 | $0.0007070 | $0.0006742 | $0.0006765 | $0 | $0 |
| 2020-10-24 | $0.0006764 | $0.0006881 | $0.0006755 | $0.0006810 | $13.86 | $0 |
| 2020-10-25 | $0.0006809 | $0.0006833 | $0.0006614 | $0.0006621 | $271.39 | $0 |
| 2020-10-26 | $0.0006621 | $0.0006758 | $0.0006269 | $0.0006413 | $0 | $0 |
| 2020-10-27 | $0.0006413 | $0.0006438 | $0.0005966 | $0.0006140 | $1,257.35 | $0 |
| 2020-10-28 | $0.0006140 | $0.0006195 | $0.0005485 | $0.0005577 | $908.52 | $0 |
| 2020-10-29 | $0.0005578 | $0.0005630 | $0.0003625 | $0.0003637 | $4,955.10 | $0 |
| 2020-10-30 | $0.0003637 | $0.0003679 | $0.0003506 | $0.0003592 | $73.00 | $0 |
| 2020-10-31 | $0.0003592 | $0.0003666 | $0.0003576 | $0.0003616 | $0 | $0 |