Vesta Protocol VESTA
Xếp hạng #?
13:51:06 27/01/2021
Vesta Protocol (VESTA)
Không theo dõi
Lịch sử giá Vesta Protocol (VESTA) 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 | $0.00005604 | $0.00005731 | $0.00005187 | $0.00005326 | $13.80 | $0 |
| 2020-12-02 | $0.00005326 | $0.00005603 | $0.00005237 | $0.00005498 | $59.83 | $0 |
| 2020-12-03 | $0.00005498 | $0.00005706 | $0.00005404 | $0.00005671 | $0 | $0 |
| 2020-12-04 | $0.00005671 | $0.00005679 | $0.00005223 | $0.00005245 | $0 | $0 |
| 2020-12-05 | $0.00005245 | $0.00005490 | $0.00005181 | $0.00005489 | $5.96 | $0 |
| 2020-12-06 | $0.00005489 | $0.00005580 | $0.00005392 | $0.00005551 | $0 | $0 |
| 2020-12-07 | $0.00005552 | $0.00005552 | $0.00005388 | $0.00005446 | $0 | $0 |
| 2020-12-08 | $0.00005446 | $0.00005478 | $0.00005086 | $0.00005108 | $0 | $0 |
| 2020-12-09 | $0.00005108 | $0.00005316 | $0.00004909 | $0.00005294 | $0 | $0 |
| 2020-12-10 | $0.00005294 | $0.00005391 | $0.00005088 | $0.00005336 | $47.42 | $0 |
| 2020-12-11 | $0.00005336 | $0.00005336 | $0.00005105 | $0.00005201 | $0 | $0 |
| 2020-12-12 | $0.00005202 | $0.00005464 | $0.00005189 | $0.00005415 | $2.84 | $0 |
| 2020-12-13 | $0.00005416 | $0.00005665 | $0.00005381 | $0.00005619 | $0 | $0 |
| 2020-12-14 | $0.00005619 | $0.00005625 | $0.00005501 | $0.00005583 | $0 | $0 |
| 2020-12-15 | $0.00005583 | $0.00005672 | $0.00005530 | $0.00005613 | $0 | $0 |
| 2020-12-16 | $0.00005614 | $0.00006114 | $0.00005547 | $0.00006114 | $15.85 | $0 |
| 2020-12-17 | $0.00006114 | $0.00006495 | $0.00005965 | $0.00005984 | $54.56 | $0 |
| 2020-12-18 | $0.00005984 | $0.00006175 | $0.00005850 | $0.00006013 | $20.70 | $0 |
| 2020-12-19 | $0.00006014 | $0.00006211 | $0.00005958 | $0.00006163 | $18.45 | $0 |
| 2020-12-20 | $0.00006163 | $0.00006163 | $0.00005852 | $0.00005936 | $0 | $0 |
| 2020-12-21 | $0.00005936 | $0.00006024 | $0.00005590 | $0.00005689 | $0 | $0 |
| 2020-12-22 | $0.00005689 | $0.00005986 | $0.00005490 | $0.00005986 | $25.33 | $0 |
| 2020-12-23 | $0.00005986 | $0.00006014 | $0.00005381 | $0.00005522 | $0 | $0 |
| 2020-12-24 | $0.00005522 | $0.00005619 | $0.00005305 | $0.00005605 | $49.72 | $0 |
| 2020-12-25 | $0.00005605 | $0.00005788 | $0.00005549 | $0.00005734 | $0 | $0 |
| 2020-12-26 | $0.00005734 | $0.00005891 | $0.00005588 | $0.00005751 | $0 | $0 |
| 2020-12-27 | $0.00005751 | $0.00006427 | $0.00005690 | $0.00006195 | $0 | $0 |
| 2020-12-28 | $0.00006195 | $0.00006748 | $0.00006185 | $0.00006614 | $0 | $0 |
| 2020-12-29 | $0.00006614 | $0.00006670 | $0.00006271 | $0.00006645 | $0 | $0 |
| 2020-12-30 | $0.00006645 | $0.00006829 | $0.00006528 | $0.00006806 | $0 | $0 |
| 2020-12-31 | $0.00006806 | $0.00006833 | $0.00006585 | $0.00006677 | $0 | $0 |