Vesta Protocol VESTA
Xếp hạng #?
13:51:06 27/01/2021
Vesta Protocol (VESTA)
Không theo dõi
Lịch sử giá Vesta Protocol (VESTA) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0003617 | $0.0003801 | $0.0001230 | $0.0001234 | $3,638.63 | $0 |
| 2020-11-02 | $0.0001234 | $0.0001257 | $0.0001158 | $0.0001169 | $49.86 | $0 |
| 2020-11-03 | $0.0001169 | $0.0001187 | $0.0001134 | $0.0001182 | $0 | $0 |
| 2020-11-04 | $0.0001182 | $0.0001242 | $0.0001154 | $0.0001223 | $0.1525 | $0 |
| 2020-11-05 | $0.0001223 | $0.0001275 | $0.0001214 | $0.0001266 | $0 | $0 |
| 2020-11-06 | $0.0001266 | $0.0001393 | $0.0001266 | $0.0001386 | $0 | $0 |
| 2020-11-07 | $0.0001386 | $0.0001418 | $0.0001303 | $0.0001328 | $0 | $0 |
| 2020-11-08 | $0.0001329 | $0.0001393 | $0.0001320 | $0.0001385 | $0.2778 | $0 |
| 2020-11-09 | $0.0001385 | $0.0001392 | $0.0001329 | $0.0001354 | $0 | $0 |
| 2020-11-10 | $0.0001354 | $0.0001384 | $0.0001342 | $0.0001361 | $11.75 | $0 |
| 2020-11-11 | $0.0001361 | $0.0001433 | $0.0001361 | $0.0001404 | $9.11 | $0 |
| 2020-11-12 | $0.0001404 | $0.0001404 | $0.0001347 | $0.0001364 | $48.95 | $0 |
| 2020-11-13 | $0.0001363 | $0.0001404 | $0.0001353 | $0.0001400 | $0 | $0 |
| 2020-11-14 | $0.0001401 | $0.0001403 | $0.0001343 | $0.0001362 | $10.56 | $0 |
| 2020-11-15 | $0.0001362 | $0.0001362 | $0.0001291 | $0.0001312 | $0 | $0 |
| 2020-11-16 | $0.0001312 | $0.0001366 | $0.0001299 | $0.0001355 | $0 | $0 |
| 2020-11-17 | $0.0001376 | $0.0001425 | $0.0001365 | $0.0001424 | $0 | $0 |
| 2020-11-18 | $0.0001424 | $0.0001455 | $0.0001373 | $0.0001416 | $0 | $0 |
| 2020-11-19 | $0.0001416 | $0.0001418 | $0.0001374 | $0.0001389 | $0 | $0 |
| 2020-11-20 | $0.0001389 | $0.0001514 | $0.0001386 | $0.0001501 | $0 | $0 |
| 2020-11-21 | $0.0001501 | $0.0001604 | $0.0001426 | $0.0001464 | $262.21 | $0 |
| 2020-11-22 | $0.0001464 | $0.0001539 | $0.0001374 | $0.0001486 | $0 | $0 |
| 2020-11-23 | $0.0001486 | $0.0001619 | $0.0001470 | $0.0001618 | $0 | $0 |
| 2020-11-24 | $0.0001618 | $0.0001647 | $0.0001567 | $0.0001584 | $33.69 | $0 |
| 2020-11-25 | $0.0001584 | $0.0001588 | $0.0001464 | $0.0001499 | $0 | $0 |
| 2020-11-26 | $0.0001499 | $0.0001514 | $0.00007596 | $0.00008109 | $1,048.26 | $0 |
| 2020-11-27 | $0.00008110 | $0.00008293 | $0.00007768 | $0.00008099 | $0 | $0 |
| 2020-11-28 | $0.00008100 | $0.00008549 | $0.00007958 | $0.00008409 | $0 | $0 |
| 2020-11-29 | $0.00008409 | $0.00008969 | $0.00005232 | $0.00005232 | $924.97 | $0 |
| 2020-11-30 | $0.00005232 | $0.00005605 | $0.00005221 | $0.00005605 | $0 | $0 |