Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.00003311 | $0.00003464 | $0.00003238 | $0.00003354 | $0 | $1,236,521 |
| 2021-02-02 | $0.00003354 | $0.00003588 | $0.00003349 | $0.00003552 | $0 | $1,309,519 |
| 2021-02-03 | $0.00003551 | $0.00003748 | $0.00003544 | $0.00003745 | $0 | $1,380,562 |
| 2021-02-04 | $0.00003747 | $0.00003859 | $0.00003632 | $0.00003692 | $0 | $1,361,150 |
| 2021-02-05 | $0.00003693 | $0.00003823 | $0.00003666 | $0.00003812 | $0 | $1,405,326 |
| 2021-02-06 | $0.00003814 | $0.00004085 | $0.00003814 | $0.00003927 | $0 | $1,447,676 |
| 2021-02-07 | $0.00003927 | $0.00003962 | $0.00003745 | $0.00003890 | $0 | $1,434,118 |
| 2021-02-08 | $0.00003890 | $0.00004620 | $0.00003808 | $0.00004620 | $0 | $1,703,206 |
| 2021-02-09 | $0.00004620 | $0.00004800 | $0.00004517 | $0.00004648 | $0 | $1,713,220 |
| 2021-02-10 | $0.00004648 | $0.00004715 | $0.00004391 | $0.00004493 | $0 | $1,656,112 |
| 2021-02-11 | $0.00004492 | $0.00004846 | $0.00004419 | $0.00004788 | $0 | $1,765,171 |
| 2021-02-12 | $0.00004791 | $0.00004875 | $0.00004642 | $0.00004752 | $0 | $1,751,769 |
| 2021-02-13 | $0.00004750 | $0.00004805 | $0.00004639 | $0.00004711 | $0 | $1,736,652 |
| 2021-02-14 | $0.00004711 | $0.00004949 | $0.00004711 | $0.00004873 | $0 | $1,796,193 |
| 2021-02-15 | $0.00004872 | $0.00004888 | $0.00004635 | $0.00004796 | $0 | $1,767,970 |
| 2021-02-16 | $0.00004794 | $0.00005034 | $0.00004720 | $0.00004920 | $0 | $1,813,730 |
| 2021-02-17 | $0.00004920 | $0.00005253 | $0.00004907 | $0.00005215 | $0 | $1,922,430 |
| 2021-02-18 | $0.00005215 | $0.00005247 | $0.00005102 | $0.00005170 | $0 | $1,905,710 |
| 2021-02-19 | $0.00005170 | $0.00005611 | $0.00005094 | $0.00005583 | $0 | $2,057,929 |
| 2021-02-20 | $0.00005590 | $0.00005751 | $0.00005467 | $0.00005613 | $0 | $2,069,025 |
| 2021-02-21 | $0.00005610 | $0.00005833 | $0.00005567 | $0.00005750 | $0 | $2,119,642 |
| 2021-02-22 | $0.00005754 | $0.00005754 | $0.00004897 | $0.00005422 | $0 | $1,998,776 |
| 2021-02-23 | $0.00005421 | $0.00005421 | $0.00004529 | $0.00004865 | $0 | $1,793,284 |
| 2021-02-24 | $0.00004881 | $0.00005129 | $0.00004721 | $0.00004970 | $0 | $1,832,027 |
| 2021-02-25 | $0.00004971 | $0.00005195 | $0.00004713 | $0.00004713 | $0 | $1,737,503 |
| 2021-02-26 | $0.00004709 | $0.00004837 | $0.00004445 | $0.00004633 | $0 | $1,707,940 |
| 2021-02-27 | $0.00004634 | $0.00004825 | $0.00004527 | $0.00004621 | $0 | $1,703,334 |
| 2021-02-28 | $0.00004619 | $0.00004672 | $0.00004324 | $0.00004513 | $0 | $1,663,594 |