Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001396 | $0.001463 | $0.001388 | $0.001389 | $2,139,883 | $3,905,583 |
| 2019-06-02 | $0.001389 | $0.001480 | $0.001389 | $0.001447 | $2,668,267 | $4,069,181 |
| 2019-06-03 | $0.001447 | $0.001488 | $0.001404 | $0.001442 | $2,332,846 | $4,056,154 |
| 2019-06-04 | $0.001442 | $0.001557 | $0.001415 | $0.001478 | $3,365,742 | $4,157,810 |
| 2019-06-05 | $0.001478 | $0.001524 | $0.001338 | $0.001390 | $3,548,657 | $3,908,801 |
| 2019-06-06 | $0.001390 | $0.001397 | $0.001230 | $0.001300 | $3,308,542 | $3,654,928 |
| 2019-06-07 | $0.001291 | $0.001307 | $0.001194 | $0.001269 | $2,680,618 | $3,568,895 |
| 2019-06-08 | $0.001269 | $0.001328 | $0.001260 | $0.001284 | $2,136,978 | $3,612,077 |
| 2019-06-09 | $0.001284 | $0.001293 | $0.001171 | $0.001214 | $2,667,724 | $3,415,524 |
| 2019-06-10 | $0.001214 | $0.001215 | $0.001086 | $0.001183 | $3,151,424 | $3,326,547 |
| 2019-06-11 | $0.001191 | $0.001191 | $0.001090 | $0.001129 | $2,633,734 | $3,175,189 |
| 2019-06-12 | $0.001129 | $0.001141 | $0.001092 | $0.001132 | $1,430,245 | $3,185,078 |
| 2019-06-13 | $0.001132 | $0.001141 | $0.001095 | $0.001118 | $1,250,361 | $3,143,911 |
| 2019-06-14 | $0.001118 | $0.001142 | $0.001108 | $0.001132 | $1,148,531 | $3,184,111 |
| 2019-06-15 | $0.001132 | $0.001191 | $0.001132 | $0.001181 | $671,606 | $3,321,035 |
| 2019-06-16 | $0.001181 | $0.001213 | $0.001159 | $0.001172 | $1,089,620 | $3,296,864 |
| 2019-06-17 | $0.001172 | $0.001193 | $0.001159 | $0.001183 | $479,897 | $3,327,761 |
| 2019-06-18 | $0.001184 | $0.001192 | $0.001115 | $0.001166 | $1,333,339 | $3,279,981 |
| 2019-06-19 | $0.001166 | $0.001179 | $0.001147 | $0.001162 | $798,635 | $3,268,706 |
| 2019-06-20 | $0.001162 | $0.001166 | $0.001114 | $0.001142 | $807,891 | $3,212,563 |
| 2019-06-21 | $0.001136 | $0.001205 | $0.001135 | $0.001194 | $1,281,671 | $3,357,173 |
| 2019-06-22 | $0.001194 | $0.001285 | $0.001181 | $0.001275 | $1,208,283 | $3,586,418 |
| 2019-06-23 | $0.001275 | $0.001329 | $0.001269 | $0.001293 | $1,272,115 | $3,636,430 |
| 2019-06-24 | $0.001293 | $0.001302 | $0.001252 | $0.001287 | $1,584,790 | $3,619,465 |
| 2019-06-25 | $0.001287 | $0.001321 | $0.001259 | $0.001277 | $649,187 | $3,590,772 |
| 2019-06-26 | $0.001277 | $0.001464 | $0.001268 | $0.001391 | $1,500,995 | $3,911,709 |
| 2019-06-27 | $0.001391 | $0.001440 | $0.001276 | $0.001383 | $986,618 | $3,888,682 |
| 2019-06-28 | $0.001383 | $0.001442 | $0.001299 | $0.001328 | $1,175,545 | $3,734,476 |
| 2019-06-29 | $0.001328 | $0.001357 | $0.001276 | $0.001350 | $538,963 | $3,796,363 |
| 2019-06-30 | $0.001350 | $0.001370 | $0.001260 | $0.001272 | $640,446 | $3,578,866 |