Vezt VZT
Xếp hạng #?
07:08:21 07/07/2020
Vezt (VZT)
Không theo dõi
Lịch sử giá Vezt (VZT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1450 | $0.1583 | $0.1382 | $0.1494 | $15,903.10 | $0 |
| 2018-03-02 | $0.1493 | $0.1641 | $0.1493 | $0.1556 | $5,177.17 | $0 |
| 2018-03-03 | $0.1545 | $0.1856 | $0.1483 | $0.1493 | $3,215.68 | $0 |
| 2018-03-04 | $0.1492 | $0.1496 | $0.1443 | $0.1456 | $1,976.18 | $0 |
| 2018-03-05 | $0.1455 | $0.1694 | $0.1453 | $0.1694 | $13,540.90 | $0 |
| 2018-03-06 | $0.1692 | $0.1692 | $0.1525 | $0.1527 | $9,262.39 | $6,578,984 |
| 2018-03-07 | $0.1523 | $0.1769 | $0.1205 | $0.1262 | $31,013.80 | $5,435,270 |
| 2018-03-08 | $0.1260 | $0.1548 | $0.1179 | $0.1183 | $34,277.70 | $5,096,912 |
| 2018-03-09 | $0.1177 | $0.1588 | $0.1043 | $0.1580 | $20,446.40 | $6,806,322 |
| 2018-03-10 | $0.1593 | $0.1644 | $0.1332 | $0.1339 | $9,064.00 | $5,767,855 |
| 2018-03-11 | $0.1335 | $0.1628 | $0.1256 | $0.1371 | $7,255.65 | $5,907,911 |
| 2018-03-12 | $0.1373 | $0.1510 | $0.1372 | $0.1410 | $996.84 | $6,074,290 |
| 2018-03-13 | $0.1408 | $0.1450 | $0.09668 | $0.1264 | $4,141.21 | $5,446,815 |
| 2018-03-14 | $0.1265 | $0.1288 | $0.09883 | $0.1014 | $15,517.50 | $4,368,412 |
| 2018-03-15 | $0.1014 | $0.1437 | $0.09665 | $0.1072 | $1,492.40 | $4,617,420 |
| 2018-03-16 | $0.1070 | $0.1075 | $0.09524 | $0.09544 | $1,516.63 | $4,111,852 |
| 2018-03-17 | $0.09550 | $0.1042 | $0.09278 | $0.09327 | $1,988.68 | $4,018,052 |
| 2018-03-18 | $0.09302 | $0.09302 | $0.06550 | $0.08312 | $7,740.33 | $3,580,689 |
| 2018-03-19 | $0.08311 | $0.08525 | $0.07624 | $0.07788 | $5,114.87 | $3,354,979 |
| 2018-03-20 | $0.06853 | $0.08061 | $0.05674 | $0.07709 | $1,804.06 | $3,323,413 |
| 2018-03-21 | $0.07977 | $0.09446 | $0.07968 | $0.08814 | $1,980.17 | $3,799,837 |
| 2018-03-22 | $0.08828 | $0.09783 | $0.07973 | $0.08450 | $8,269.51 | $3,657,973 |
| 2018-03-23 | $0.08451 | $0.09171 | $0.08194 | $0.08810 | $12,678.20 | $3,813,639 |
| 2018-03-24 | $0.08911 | $0.1127 | $0.08736 | $0.09602 | $7,399.85 | $4,156,439 |
| 2018-03-25 | $0.09474 | $0.1207 | $0.09065 | $0.09458 | $2,225.14 | $4,093,962 |
| 2018-03-26 | $0.09436 | $0.1108 | $0.09436 | $0.1003 | $3,429.69 | $4,343,223 |
| 2018-03-27 | $0.1002 | $0.1164 | $0.08928 | $0.08981 | $4,209.18 | $3,887,798 |
| 2018-03-28 | $0.08983 | $0.09416 | $0.08467 | $0.09373 | $2,395.73 | $4,057,493 |
| 2018-03-29 | $0.09387 | $0.09434 | $0.08333 | $0.08864 | $2,602.83 | $3,837,057 |
| 2018-03-30 | $0.08840 | $0.08878 | $0.07318 | $0.07600 | $3,911.36 | $3,289,977 |
| 2018-03-31 | $0.07599 | $0.08250 | $0.07599 | $0.07942 | $6,443.00 | $3,748,649 |