Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001011 | $0.001058 | $0.0009965 | $0.001032 | $5,759,322 | $0 |
| 2019-04-02 | $0.001032 | $0.001032 | $0.0009747 | $0.001001 | $773,482 | $0 |
| 2019-04-03 | $0.001001 | $0.001010 | $0.0008879 | $0.0009050 | $813,708 | $0 |
| 2019-04-04 | $0.0009050 | $0.0009658 | $0.0008184 | $0.0009584 | $468,385 | $0 |
| 2019-04-05 | $0.0009584 | $0.0009832 | $0.0008672 | $0.0009168 | $339,595 | $0 |
| 2019-04-06 | $0.0009168 | $0.0009835 | $0.0008490 | $0.0008789 | $274,740 | $0 |
| 2019-04-07 | $0.0008791 | $0.0009545 | $0.0008785 | $0.0009392 | $219,858 | $0 |
| 2019-04-08 | $0.0009396 | $0.0009398 | $0.0008798 | $0.0008970 | $343,823 | $0 |
| 2019-04-09 | $0.0008970 | $0.0009056 | $0.0008830 | $0.0009003 | $640,933 | $0 |
| 2019-04-10 | $0.0009003 | $0.0009085 | $0.0008804 | $0.0008881 | $955,963 | $0 |
| 2019-04-11 | $0.0008881 | $0.0009045 | $0.0008149 | $0.0008411 | $1,654,879 | $0 |
| 2019-04-12 | $0.0008411 | $0.0008502 | $0.0007891 | $0.0008292 | $1,220,033 | $0 |
| 2019-04-13 | $0.0008292 | $0.0008373 | $0.0008026 | $0.0008199 | $1,888,798 | $0 |
| 2019-04-14 | $0.0008199 | $0.0008639 | $0.0008197 | $0.0008554 | $960,070 | $0 |
| 2019-04-15 | $0.0008554 | $0.0008638 | $0.0008184 | $0.0008295 | $998,261 | $0 |
| 2019-04-16 | $0.0008295 | $0.0008505 | $0.0007921 | $0.0008176 | $755,473 | $0 |
| 2019-04-17 | $0.0008176 | $0.0008208 | $0.0007853 | $0.0008043 | $816,990 | $0 |
| 2019-04-18 | $0.0008042 | $0.0008100 | $0.0007814 | $0.0007825 | $568,900 | $2,200,676 |
| 2019-04-19 | $0.0007825 | $0.0007919 | $0.0007652 | $0.0007830 | $1,365,541 | $2,202,264 |
| 2019-04-20 | $0.0007830 | $0.0007918 | $0.0007569 | $0.0007740 | $1,018,866 | $2,176,900 |
| 2019-04-21 | $0.0007740 | $0.0007830 | $0.0007652 | $0.0007749 | $417,053 | $2,179,307 |
| 2019-04-22 | $0.0007749 | $0.0008413 | $0.0007616 | $0.0008236 | $1,197,805 | $2,316,290 |
| 2019-04-23 | $0.0008236 | $0.0009019 | $0.0008069 | $0.0008748 | $786,306 | $2,460,522 |
| 2019-04-24 | $0.0008748 | $0.0008749 | $0.0007862 | $0.0008301 | $1,401,290 | $2,334,818 |
| 2019-04-25 | $0.0008215 | $0.0008465 | $0.0007927 | $0.0007930 | $936,992 | $2,230,289 |
| 2019-04-26 | $0.0007930 | $0.0008191 | $0.0007595 | $0.0007766 | $1,702,572 | $2,184,285 |
| 2019-04-27 | $0.0007766 | $0.0007852 | $0.0007593 | $0.0007680 | $1,284,213 | $2,160,092 |
| 2019-04-28 | $0.0007680 | $0.0008025 | $0.0007594 | $0.0007939 | $532,478 | $2,232,931 |
| 2019-04-29 | $0.0007939 | $0.0008036 | $0.0007750 | $0.0007846 | $1,253,554 | $2,206,822 |
| 2019-04-30 | $0.0007846 | $0.0007906 | $0.0007627 | $0.0007730 | $516,274 | $2,174,097 |