Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0007730 | $0.0007904 | $0.0007718 | $0.0007721 | $1,368,557 | $2,171,612 |
| 2019-05-02 | $0.0007721 | $0.0007840 | $0.0007465 | $0.0007712 | $1,160,824 | $2,169,074 |
| 2019-05-03 | $0.0007712 | $0.0007712 | $0.0007474 | $0.0007559 | $791,933 | $2,125,974 |
| 2019-05-04 | $0.0007559 | $0.0007644 | $0.0007129 | $0.0007472 | $1,255,765 | $2,101,547 |
| 2019-05-05 | $0.0007472 | $0.0007472 | $0.0007300 | $0.0007386 | $755,885 | $2,077,332 |
| 2019-05-06 | $0.0007386 | $0.0007768 | $0.0007330 | $0.0007613 | $1,321,837 | $2,141,175 |
| 2019-05-07 | $0.0007613 | $0.0007698 | $0.0007341 | $0.0007583 | $670,142 | $2,132,732 |
| 2019-05-08 | $0.0007583 | $0.0007700 | $0.0007347 | $0.0007585 | $1,224,575 | $2,133,393 |
| 2019-05-09 | $0.0007585 | $0.0007666 | $0.0007420 | $0.0007540 | $449,813 | $2,120,581 |
| 2019-05-10 | $0.0007540 | $0.0007817 | $0.0007441 | $0.0007574 | $1,086,442 | $2,130,099 |
| 2019-05-11 | $0.0007574 | $0.0007744 | $0.0007404 | $0.0007575 | $995,356 | $2,130,473 |
| 2019-05-12 | $0.0007575 | $0.0007577 | $0.0007231 | $0.0007315 | $590,621 | $2,057,473 |
| 2019-05-13 | $0.0007315 | $0.0007365 | $0.0007073 | $0.0007155 | $456,186 | $2,012,242 |
| 2019-05-14 | $0.0007155 | $0.0007415 | $0.0006828 | $0.0007072 | $1,202,601 | $1,989,090 |
| 2019-05-15 | $0.0007072 | $0.0007416 | $0.0006731 | $0.0007162 | $1,348,448 | $2,014,414 |
| 2019-05-16 | $0.0007162 | $0.0007397 | $0.0006974 | $0.0007051 | $1,274,786 | $1,983,069 |
| 2019-05-17 | $0.0007134 | $0.0007142 | $0.0006858 | $0.0007115 | $1,284,842 | $2,001,213 |
| 2019-05-18 | $0.0007115 | $0.0007618 | $0.0006948 | $0.0007617 | $1,108,777 | $2,142,250 |
| 2019-05-19 | $0.0007617 | $0.0008788 | $0.0007617 | $0.0008206 | $1,607,178 | $2,307,825 |
| 2019-05-20 | $0.0008206 | $0.0008378 | $0.0007804 | $0.0008289 | $1,706,905 | $2,331,288 |
| 2019-05-21 | $0.0008206 | $0.0009973 | $0.0008105 | $0.0009557 | $1,649,576 | $2,687,949 |
| 2019-05-22 | $0.0009557 | $0.001147 | $0.0009379 | $0.001100 | $3,230,638 | $3,094,041 |
| 2019-05-23 | $0.001100 | $0.001100 | $0.0009825 | $0.001051 | $2,598,044 | $2,954,663 |
| 2019-05-24 | $0.001051 | $0.001052 | $0.0009866 | $0.0009951 | $1,807,642 | $2,798,633 |
| 2019-05-25 | $0.0009951 | $0.001020 | $0.0009950 | $0.001011 | $1,360,780 | $2,842,986 |
| 2019-05-26 | $0.001011 | $0.001054 | $0.001002 | $0.001046 | $747,885 | $2,940,523 |
| 2019-05-27 | $0.001046 | $0.001453 | $0.001020 | $0.001369 | $3,171,263 | $3,850,071 |
| 2019-05-28 | $0.001377 | $0.001562 | $0.001308 | $0.001545 | $4,628,957 | $4,346,398 |
| 2019-05-29 | $0.001545 | $0.001599 | $0.001372 | $0.001549 | $3,711,401 | $4,357,881 |
| 2019-05-30 | $0.001549 | $0.001579 | $0.001345 | $0.001430 | $3,895,085 | $4,023,279 |
| 2019-05-31 | $0.001430 | $0.001460 | $0.001311 | $0.001396 | $3,298,810 | $3,927,596 |