Vampire Protocol VAMP
Xếp hạng #?
13:50:03 27/01/2021
Vampire Protocol (VAMP)
Không theo dõi
Lịch sử giá Vampire Protocol (VAMP) 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 | $0.02070 | $0.02123 | $0.01913 | $0.01932 | $16,983.47 | $0 |
| 2020-11-02 | $0.01932 | $0.01964 | $0.01536 | $0.01537 | $16,980.44 | $0 |
| 2020-11-03 | $0.01538 | $0.01539 | $0.01382 | $0.01412 | $8,544.11 | $0 |
| 2020-11-04 | $0.01412 | $0.01447 | $0.01352 | $0.01428 | $1,908.51 | $0 |
| 2020-11-05 | $0.01428 | $0.01484 | $0.01407 | $0.01473 | $1,165.62 | $0 |
| 2020-11-06 | $0.01473 | $0.01642 | $0.01473 | $0.01633 | $612.63 | $0 |
| 2020-11-07 | $0.01633 | $0.02243 | $0.01633 | $0.01735 | $119,852 | $0 |
| 2020-11-08 | $0.01737 | $0.01807 | $0.01724 | $0.01788 | $2,179.04 | $0 |
| 2020-11-09 | $0.01788 | $0.01873 | $0.01732 | $0.01735 | $10,640.53 | $0 |
| 2020-11-10 | $0.01735 | $0.01778 | $0.01713 | $0.01714 | $2,403.69 | $0 |
| 2020-11-11 | $0.01713 | $0.01770 | $0.01632 | $0.01636 | $6,556.70 | $0 |
| 2020-11-12 | $0.01636 | $0.01636 | $0.01574 | $0.01602 | $825.30 | $0 |
| 2020-11-13 | $0.01601 | $0.01629 | $0.01580 | $0.01625 | $419.15 | $0 |
| 2020-11-14 | $0.01626 | $0.01628 | $0.01520 | $0.01558 | $2,468.19 | $0 |
| 2020-11-15 | $0.01558 | $0.01558 | $0.01397 | $0.01420 | $3,407.66 | $0 |
| 2020-11-16 | $0.01420 | $0.01468 | $0.01405 | $0.01453 | $1,305.27 | $0 |
| 2020-11-17 | $0.01476 | $0.01477 | $0.01412 | $0.01452 | $3,551.68 | $0 |
| 2020-11-18 | $0.01451 | $0.01481 | $0.01203 | $0.01228 | $13,969.24 | $0 |
| 2020-11-19 | $0.01228 | $0.01230 | $0.01199 | $0.01207 | $547.47 | $0 |
| 2020-11-20 | $0.01207 | $0.01305 | $0.01205 | $0.01282 | $438.80 | $0 |
| 2020-11-21 | $0.01281 | $0.01377 | $0.01272 | $0.01377 | $199.45 | $0 |
| 2020-11-22 | $0.01377 | $0.01423 | $0.01278 | $0.01374 | $187.35 | $0 |
| 2020-11-23 | $0.01374 | $0.01474 | $0.01359 | $0.01464 | $1,084.15 | $0 |
| 2020-11-24 | $0.01464 | $0.01491 | $0.01412 | $0.01428 | $2,123.63 | $0 |
| 2020-11-25 | $0.01428 | $0.01431 | $0.01316 | $0.01347 | $919.08 | $0 |
| 2020-11-26 | $0.01347 | $0.01347 | $0.01047 | $0.01296 | $5,212.84 | $0 |
| 2020-11-27 | $0.01296 | $0.01297 | $0.01125 | $0.01173 | $2,364.31 | $0 |
| 2020-11-28 | $0.01173 | $0.01180 | $0.01079 | $0.01141 | $1,685.09 | $0 |
| 2020-11-29 | $0.01142 | $0.01162 | $0.009739 | $0.01037 | $7,051.55 | $0 |
| 2020-11-30 | $0.01037 | $0.01071 | $0.009878 | $0.01050 | $1,354.39 | $0 |