Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.00002901 | $0.00002960 | $0.00002880 | $0.00002937 | $0 | $1,082,515 |
| 2021-01-02 | $0.00002937 | $0.00003316 | $0.00002909 | $0.00003213 | $0 | $1,184,583 |
| 2021-01-03 | $0.00003213 | $0.00003461 | $0.00003205 | $0.00003274 | $0 | $1,206,954 |
| 2021-01-04 | $0.00003278 | $0.00003343 | $0.00002872 | $0.00003196 | $0 | $1,178,247 |
| 2021-01-05 | $0.00003197 | $0.00003444 | $0.00003022 | $0.00003399 | $0 | $1,252,883 |
| 2021-01-06 | $0.00003399 | $0.00003688 | $0.00003351 | $0.00003686 | $0 | $1,358,862 |
| 2021-01-07 | $0.00003682 | $0.00003983 | $0.00003655 | $0.00003935 | $0 | $1,450,669 |
| 2021-01-08 | $0.00003937 | $0.00004194 | $0.00003684 | $0.00004080 | $0 | $1,503,914 |
| 2021-01-09 | $0.00004082 | $0.00004143 | $0.00003898 | $0.00004026 | $0 | $1,483,935 |
| 2021-01-10 | $0.00004025 | $0.00004142 | $0.00003598 | $0.00003837 | $0 | $1,414,579 |
| 2021-01-11 | $0.00003836 | $0.00003836 | $0.00003055 | $0.00003553 | $0.004227 | $1,309,821 |
| 2021-01-12 | $0.00003557 | $0.00003657 | $0.00003270 | $0.00003388 | $0 | $1,248,947 |
| 2021-01-13 | $0.00003392 | $0.00003760 | $0.00003258 | $0.00003730 | $0 | $1,374,844 |
| 2021-01-14 | $0.00003732 | $0.00003997 | $0.00003687 | $0.00003919 | $0.0001956 | $1,444,599 |
| 2021-01-15 | $0.00003919 | $0.00003958 | $0.00003466 | $0.00003673 | $0.7330 | $1,354,073 |
| 2021-01-16 | $0.00003682 | $0.00003786 | $0.00003563 | $0.00003622 | $0 | $1,335,077 |
| 2021-01-17 | $0.00003621 | $0.00003672 | $0.00003407 | $0.00003577 | $0 | $1,318,731 |
| 2021-01-18 | $0.00003579 | $0.00003730 | $0.00003488 | $0.00003664 | $0 | $1,350,746 |
| 2021-01-19 | $0.00003663 | $0.00003776 | $0.00003607 | $0.00003607 | $0 | $1,329,738 |
| 2021-01-20 | $0.00003607 | $0.00003638 | $0.00003357 | $0.00003562 | $0 | $1,313,128 |
| 2021-01-21 | $0.00003555 | $0.00003555 | $0.00003025 | $0.00003082 | $0 | $1,136,060 |
| 2021-01-22 | $0.00003083 | $0.00003381 | $0.00002895 | $0.00003294 | $0 | $1,214,260 |
| 2021-01-23 | $0.00003300 | $0.00003336 | $0.00003149 | $0.00003205 | $0.4798 | $1,181,561 |
| 2021-01-24 | $0.00003206 | $0.00003294 | $0.00003111 | $0.00003231 | $0 | $1,191,162 |
| 2021-01-25 | $0.00003229 | $0.00003480 | $0.00003209 | $0.00003234 | $0 | $1,192,289 |
| 2021-01-26 | $0.00003237 | $0.00003279 | $0.00003103 | $0.00003257 | $0 | $1,200,670 |
| 2021-01-27 | $0.00003257 | $0.00003257 | $0.00002937 | $0.00003038 | $0 | $1,119,929 |
| 2021-01-28 | $0.00003044 | $0.00003386 | $0.00003002 | $0.00003346 | $0 | $1,233,406 |
| 2021-01-29 | $0.00003432 | $0.00003841 | $0.00003206 | $0.00003424 | $0 | $1,262,127 |
| 2021-01-30 | $0.00003432 | $0.00003483 | $0.00003294 | $0.00003430 | $0 | $1,264,421 |
| 2021-01-31 | $0.00003426 | $0.00003429 | $0.00003227 | $0.00003314 | $0 | $1,221,548 |