Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001272 | $0.001276 | $0.001156 | $0.001220 | $478,815 | $3,432,400 |
| 2019-07-02 | $0.001220 | $0.001248 | $0.001088 | $0.001151 | $623,544 | $3,237,173 |
| 2019-07-03 | $0.001151 | $0.001170 | $0.001103 | $0.001146 | $649,801 | $3,224,542 |
| 2019-07-04 | $0.001153 | $0.001156 | $0.001100 | $0.001117 | $339,021 | $3,140,813 |
| 2019-07-05 | $0.001117 | $0.001134 | $0.001105 | $0.001118 | $653,383 | $3,143,202 |
| 2019-07-06 | $0.001117 | $0.001141 | $0.001102 | $0.001115 | $388,687 | $3,136,188 |
| 2019-07-07 | $0.001115 | $0.001120 | $0.001066 | $0.001096 | $564,432 | $3,083,016 |
| 2019-07-08 | $0.001096 | $0.001097 | $0.001022 | $0.001063 | $799,044 | $2,990,863 |
| 2019-07-09 | $0.001063 | $0.001093 | $0.001037 | $0.001055 | $820,031 | $2,966,454 |
| 2019-07-10 | $0.001055 | $0.001072 | $0.0009340 | $0.001020 | $1,316,641 | $2,870,144 |
| 2019-07-11 | $0.001020 | $0.001070 | $0.0008146 | $0.0008765 | $2,021,140 | $2,465,129 |
| 2019-07-12 | $0.0008771 | $0.0009470 | $0.0008207 | $0.0009356 | $972,301 | $2,631,446 |
| 2019-07-13 | $0.0009356 | $0.0009513 | $0.0009007 | $0.0009226 | $999,804 | $2,594,761 |
| 2019-07-14 | $0.0009225 | $0.0009306 | $0.0008138 | $0.0008216 | $974,546 | $2,310,767 |
| 2019-07-15 | $0.0008215 | $0.0008564 | $0.0007397 | $0.0008174 | $1,294,696 | $2,298,823 |
| 2019-07-16 | $0.0008322 | $0.0008462 | $0.0007294 | $0.0007444 | $1,084,806 | $2,093,722 |
| 2019-07-17 | $0.0007443 | $0.0008201 | $0.0007354 | $0.0007850 | $1,073,891 | $2,207,848 |
| 2019-07-18 | $0.0007970 | $0.0008373 | $0.0007566 | $0.0008239 | $991,033 | $2,317,352 |
| 2019-07-19 | $0.0008239 | $0.0008243 | $0.0007628 | $0.0007902 | $1,206,616 | $2,222,470 |
| 2019-07-20 | $0.0007903 | $0.0008572 | $0.0007881 | $0.0008217 | $1,016,263 | $2,310,976 |
| 2019-07-21 | $0.0008217 | $0.0008279 | $0.0007867 | $0.0008114 | $1,043,710 | $2,282,133 |
| 2019-07-22 | $0.0008114 | $0.0008122 | $0.0007653 | $0.0007866 | $1,256,040 | $2,212,290 |
| 2019-07-23 | $0.0007866 | $0.0007866 | $0.0007320 | $0.0007442 | $846,013 | $2,093,164 |
| 2019-07-24 | $0.0007442 | $0.0007458 | $0.0006777 | $0.0007247 | $1,088,840 | $2,038,328 |
| 2019-07-25 | $0.0007247 | $0.0007635 | $0.0007067 | $0.0007070 | $1,114,600 | $1,988,338 |
| 2019-07-26 | $0.0007069 | $0.0007216 | $0.0006581 | $0.0007142 | $1,339,983 | $2,008,765 |
| 2019-07-27 | $0.0007142 | $0.0007250 | $0.0006719 | $0.0007030 | $510,918 | $1,977,125 |
| 2019-07-28 | $0.0007030 | $0.0007048 | $0.0006239 | $0.0006478 | $884,680 | $1,822,073 |
| 2019-07-29 | $0.0006538 | $0.0006685 | $0.0006206 | $0.0006636 | $773,256 | $1,866,293 |
| 2019-07-30 | $0.0006631 | $0.0006819 | $0.0006372 | $0.0006618 | $847,280 | $1,861,310 |
| 2019-07-31 | $0.0006618 | $0.0006987 | $0.0006489 | $0.0006604 | $1,112,368 | $1,857,518 |