Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) 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 | $0.00001378 | $0.00001386 | $0.00001363 | $0.00001374 | $0 | $506,372 |
| 2020-11-02 | $0.00001374 | $0.00001381 | $0.00001324 | $0.00001355 | $0 | $499,483 |
| 2020-11-03 | $0.00001355 | $0.00001398 | $0.00001333 | $0.00001395 | $0 | $514,231 |
| 2020-11-04 | $0.00001395 | $0.00001422 | $0.00001358 | $0.00001413 | $0 | $520,995 |
| 2020-11-05 | $0.00001413 | $0.00001571 | $0.00001410 | $0.00001558 | $0 | $574,325 |
| 2020-11-06 | $0.00001558 | $0.00001590 | $0.00001523 | $0.00001555 | $0 | $573,319 |
| 2020-11-07 | $0.00001557 | $0.00001574 | $0.00001442 | $0.00001485 | $0.1630 | $547,379 |
| 2020-11-08 | $0.00001483 | $0.00001564 | $0.00001474 | $0.00001549 | $0 | $570,862 |
| 2020-11-09 | $0.00001548 | $0.00001579 | $0.00001487 | $0.00001533 | $0 | $565,218 |
| 2020-11-10 | $0.00001533 | $0.00001545 | $0.00001512 | $0.00001529 | $0 | $563,625 |
| 2020-11-11 | $0.00001529 | $0.00001592 | $0.00001529 | $0.00001569 | $1.11 | $578,521 |
| 2020-11-12 | $0.00001570 | $0.00001631 | $0.00001553 | $0.00001628 | $0 | $600,179 |
| 2020-11-13 | $0.00001628 | $0.00001646 | $0.00001599 | $0.00001631 | $0 | $601,288 |
| 2020-11-14 | $0.00001632 | $0.00001632 | $0.00001575 | $0.00001608 | $0 | $592,586 |
| 2020-11-15 | $0.00001607 | $0.00001612 | $0.00001579 | $0.00001596 | $0 | $588,408 |
| 2020-11-16 | $0.00001596 | $0.00001682 | $0.00001588 | $0.00001672 | $0.002403 | $616,367 |
| 2020-11-17 | $0.00001669 | $0.00001778 | $0.00001656 | $0.00001767 | $0 | $651,269 |
| 2020-11-18 | $0.00001764 | $0.00001839 | $0.00001735 | $0.00001781 | $0 | $656,609 |
| 2020-11-19 | $0.00001780 | $0.00001812 | $0.00001738 | $0.00001780 | $0 | $656,068 |
| 2020-11-20 | $0.00001782 | $0.00001877 | $0.00001777 | $0.00001862 | $0 | $686,567 |
| 2020-11-21 | $0.00001862 | $0.00001894 | $0.00001844 | $0.00001864 | $0 | $687,093 |
| 2020-11-22 | $0.00001864 | $0.00003723 | $0.00001767 | $0.00003674 | $0.06614 | $1,354,438 |
| 2020-11-23 | $0.00003674 | $0.00003742 | $0.00003600 | $0.00003670 | $0 | $1,353,017 |
| 2020-11-24 | $0.00003674 | $0.00003870 | $0.00003626 | $0.00003818 | $0 | $1,407,383 |
| 2020-11-25 | $0.00003822 | $0.00003878 | $0.00003716 | $0.00003752 | $0 | $1,382,963 |
| 2020-11-26 | $0.00003747 | $0.00003773 | $0.00003270 | $0.00003425 | $0 | $1,262,381 |
| 2020-11-27 | $0.00003429 | $0.00003489 | $0.00003305 | $0.00003422 | $0 | $1,261,344 |
| 2020-11-28 | $0.00003422 | $0.00003571 | $0.00003382 | $0.00003544 | $0 | $1,306,264 |
| 2020-11-29 | $0.00003543 | $0.00003657 | $0.00003512 | $0.00003636 | $0 | $1,340,201 |
| 2020-11-30 | $0.00003635 | $0.00003950 | $0.00003635 | $0.00003925 | $0 | $1,447,040 |