Vampire Protocol VAMP
Xếp hạng #?
13:50:03 27/01/2021
Vampire Protocol (VAMP)
Không theo dõi
Lịch sử giá Vampire Protocol (VAMP) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.04448 | $0.04552 | $0.03834 | $0.03907 | $27,697.30 | $0 |
| 2020-10-02 | $0.03907 | $0.03907 | $0.03302 | $0.03302 | $21,242.27 | $0 |
| 2020-10-03 | $0.03302 | $0.03349 | $0.03240 | $0.03329 | $34,036.67 | $0 |
| 2020-10-04 | $0.03329 | $0.03329 | $0.03261 | $0.03277 | $4,915.89 | $0 |
| 2020-10-05 | $0.03277 | $0.04000 | $0.03240 | $0.03987 | $38,615.90 | $0 |
| 2020-10-06 | $0.03987 | $0.03991 | $0.03583 | $0.03584 | $15,871.65 | $0 |
| 2020-10-07 | $0.03584 | $0.03624 | $0.03518 | $0.03524 | $8,518.72 | $0 |
| 2020-10-08 | $0.03524 | $0.03703 | $0.03498 | $0.03616 | $17,495.77 | $0 |
| 2020-10-09 | $0.03616 | $0.04737 | $0.03565 | $0.04730 | $103,502 | $0 |
| 2020-10-10 | $0.04729 | $0.06293 | $0.04728 | $0.05511 | $271,770 | $0 |
| 2020-10-11 | $0.05537 | $0.05541 | $0.04785 | $0.04789 | $109,301 | $0 |
| 2020-10-12 | $0.04789 | $0.04789 | $0.04052 | $0.04477 | $66,441.99 | $0 |
| 2020-10-13 | $0.04491 | $0.04513 | $0.04266 | $0.04307 | $14,097.89 | $0 |
| 2020-10-14 | $0.04307 | $0.05710 | $0.04305 | $0.05539 | $171,465 | $0 |
| 2020-10-15 | $0.05539 | $0.05543 | $0.04279 | $0.04304 | $52,391.79 | $0 |
| 2020-10-16 | $0.04304 | $0.04570 | $0.04161 | $0.04161 | $32,692.61 | $0 |
| 2020-10-17 | $0.04161 | $0.04935 | $0.03761 | $0.03942 | $422,166 | $0 |
| 2020-10-18 | $0.03963 | $0.04820 | $0.03780 | $0.04812 | $237,975 | $0 |
| 2020-10-19 | $0.04812 | $0.04820 | $0.04246 | $0.04262 | $28,258.35 | $0 |
| 2020-10-20 | $0.04262 | $0.04271 | $0.03993 | $0.03993 | $7,639.94 | $0 |
| 2020-10-21 | $0.03993 | $0.04149 | $0.03549 | $0.03550 | $29,195.21 | $0 |
| 2020-10-22 | $0.03550 | $0.03798 | $0.03550 | $0.03580 | $13,207.15 | $0 |
| 2020-10-23 | $0.03580 | $0.03581 | $0.03366 | $0.03387 | $0 | $0 |
| 2020-10-24 | $0.03387 | $0.03513 | $0.03084 | $0.03089 | $34,009.94 | $0 |
| 2020-10-25 | $0.03089 | $0.03106 | $0.02971 | $0.02975 | $8,396.71 | $0 |
| 2020-10-26 | $0.02975 | $0.03020 | $0.02597 | $0.02634 | $11,245.45 | $0 |
| 2020-10-27 | $0.02635 | $0.02645 | $0.02550 | $0.02566 | $6,957.26 | $0 |
| 2020-10-28 | $0.02566 | $0.02587 | $0.02374 | $0.02399 | $3,459.29 | $0 |
| 2020-10-29 | $0.02399 | $0.02408 | $0.02301 | $0.02305 | $3,492.09 | $0 |
| 2020-10-30 | $0.02305 | $0.02332 | $0.02028 | $0.02109 | $15,328.89 | $0 |
| 2020-10-31 | $0.02109 | $0.02154 | $0.02069 | $0.02070 | $5,310.31 | $0 |