Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0006675 | $0.0006881 | $0.0006322 | $0.0006323 | $808,287 | $1,778,314 |
| 2019-08-02 | $0.0006323 | $0.0007105 | $0.0006294 | $0.0006714 | $918,051 | $1,888,238 |
| 2019-08-03 | $0.0006714 | $0.0006885 | $0.0006575 | $0.0006711 | $770,921 | $1,887,352 |
| 2019-08-04 | $0.0006711 | $0.0006769 | $0.0006162 | $0.0006704 | $602,503 | $1,885,468 |
| 2019-08-05 | $0.0006704 | $0.0006778 | $0.0006513 | $0.0006650 | $392,339 | $1,870,452 |
| 2019-08-06 | $0.0006650 | $0.0006709 | $0.0006273 | $0.0006422 | $868,607 | $1,806,220 |
| 2019-08-07 | $0.0006422 | $0.0006588 | $0.0006278 | $0.0006533 | $1,294,530 | $1,837,477 |
| 2019-08-08 | $0.0006533 | $0.0006615 | $0.0006360 | $0.0006530 | $659,171 | $1,836,670 |
| 2019-08-09 | $0.0006530 | $0.0006549 | $0.0006192 | $0.0006368 | $535,856 | $1,791,097 |
| 2019-08-10 | $0.0006368 | $0.0006454 | $0.0006164 | $0.0006215 | $334,206 | $1,747,920 |
| 2019-08-11 | $0.0006214 | $0.0006385 | $0.0006023 | $0.0006320 | $200,417 | $1,777,606 |
| 2019-08-12 | $0.0006321 | $0.0006321 | $0.0006120 | $0.0006160 | $615,137 | $1,732,545 |
| 2019-08-13 | $0.0006160 | $0.0006613 | $0.0006116 | $0.0006458 | $560,589 | $1,816,308 |
| 2019-08-14 | $0.0006457 | $0.0006471 | $0.0005566 | $0.0005569 | $655,144 | $1,566,349 |
| 2019-08-15 | $0.0005569 | $0.0005709 | $0.0005158 | $0.0005551 | $290,945 | $1,561,374 |
| 2019-08-16 | $0.0005552 | $0.0005576 | $0.0005080 | $0.0005233 | $699,246 | $1,471,749 |
| 2019-08-17 | $0.0005233 | $0.0005305 | $0.0004563 | $0.0004729 | $180,143 | $1,330,165 |
| 2019-08-18 | $0.0004730 | $0.0005489 | $0.0004600 | $0.0005339 | $412,219 | $1,501,653 |
| 2019-08-19 | $0.0005340 | $0.0005434 | $0.0004145 | $0.0005049 | $620,129 | $1,419,908 |
| 2019-08-20 | $0.0005049 | $0.0005156 | $0.0004527 | $0.0004807 | $424,604 | $1,352,014 |
| 2019-08-21 | $0.0004807 | $0.0004845 | $0.0004165 | $0.0004543 | $468,087 | $1,277,730 |
| 2019-08-22 | $0.0004543 | $0.0004970 | $0.0004389 | $0.0004760 | $380,337 | $1,338,660 |
| 2019-08-23 | $0.0004760 | $0.0005063 | $0.0004120 | $0.0004227 | $403,814 | $1,188,979 |
| 2019-08-24 | $0.0004230 | $0.0004528 | $0.0004111 | $0.0004366 | $413,483 | $1,227,926 |
| 2019-08-25 | $0.0004366 | $0.0004482 | $0.0004037 | $0.0004291 | $405,345 | $1,206,984 |
| 2019-08-26 | $0.0004293 | $0.0004376 | $0.0004029 | $0.0004101 | $289,399 | $1,153,365 |
| 2019-08-27 | $0.0004101 | $0.0004164 | $0.0003891 | $0.0004055 | $476,870 | $1,140,538 |
| 2019-08-28 | $0.0004055 | $0.0004146 | $0.0003883 | $0.0003899 | $295,309 | $1,096,495 |
| 2019-08-29 | $0.0003898 | $0.0004012 | $0.0003815 | $0.0003941 | $197,191 | $1,108,554 |
| 2019-08-30 | $0.0003941 | $0.0004083 | $0.0003704 | $0.0003880 | $301,449 | $1,091,275 |
| 2019-08-31 | $0.0003881 | $0.0003979 | $0.0003800 | $0.0003846 | $299,113 | $1,081,650 |