Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003846 | $0.0004006 | $0.0003822 | $0.0003978 | $346,467 | $1,118,721 |
| 2019-09-02 | $0.0003981 | $0.0004137 | $0.0003500 | $0.0004128 | $253,249 | $1,161,076 |
| 2019-09-03 | $0.0004129 | $0.0004227 | $0.0003924 | $0.0004064 | $335,984 | $1,142,955 |
| 2019-09-04 | $0.0004064 | $0.0004362 | $0.0004035 | $0.0004129 | $309,220 | $1,161,173 |
| 2019-09-05 | $0.0004129 | $0.0004139 | $0.0003841 | $0.0003921 | $312,423 | $1,102,833 |
| 2019-09-06 | $0.0003921 | $0.0004321 | $0.0003590 | $0.0003709 | $228,430 | $1,043,185 |
| 2019-09-07 | $0.0003710 | $0.0003885 | $0.0003709 | $0.0003772 | $248,098 | $1,060,849 |
| 2019-09-08 | $0.0003771 | $0.0004174 | $0.0003771 | $0.0003870 | $406,880 | $1,088,468 |
| 2019-09-09 | $0.0003870 | $0.0004155 | $0.0003613 | $0.0003685 | $149,611 | $1,036,523 |
| 2019-09-10 | $0.0003686 | $0.0003705 | $0.0003547 | $0.0003618 | $499,355 | $1,017,477 |
| 2019-09-11 | $0.0003618 | $0.0003673 | $0.0003450 | $0.0003670 | $298,330 | $1,032,215 |
| 2019-09-12 | $0.0003670 | $0.0003681 | $0.0003585 | $0.0003644 | $346,116 | $1,024,777 |
| 2019-09-13 | $0.0003644 | $0.0003663 | $0.0003541 | $0.0003589 | $211,317 | $1,009,277 |
| 2019-09-14 | $0.0003588 | $0.0003643 | $0.0003520 | $0.0003610 | $349,729 | $1,015,248 |
| 2019-09-15 | $0.0003610 | $0.0003664 | $0.0003372 | $0.0003432 | $360,058 | $965,235 |
| 2019-09-16 | $0.0003432 | $0.0003649 | $0.0003397 | $0.0003570 | $676,719 | $1,004,025 |
| 2019-09-17 | $0.0003570 | $0.0003629 | $0.0003499 | $0.0003618 | $517,380 | $1,017,690 |
| 2019-09-18 | $0.0003618 | $0.0003722 | $0.0003530 | $0.0003632 | $373,949 | $1,021,522 |
| 2019-09-19 | $0.0003632 | $0.0003971 | $0.0003619 | $0.0003906 | $200,499 | $1,098,489 |
| 2019-09-20 | $0.0003905 | $0.0003998 | $0.0003752 | $0.0003860 | $765,066 | $1,085,567 |
| 2019-09-21 | $0.0003860 | $0.0003863 | $0.0003617 | $0.0003733 | $629,518 | $1,049,840 |
| 2019-09-22 | $0.0003733 | $0.0003897 | $0.0003675 | $0.0003875 | $891,550 | $1,089,950 |
| 2019-09-23 | $0.0003875 | $0.0003876 | $0.0003575 | $0.0003636 | $654,442 | $1,022,731 |
| 2019-09-24 | $0.0003636 | $0.0003643 | $0.0003054 | $0.0003134 | $582,129 | $881,348 |
| 2019-09-25 | $0.0003134 | $0.0003343 | $0.0003022 | $0.0003324 | $185,149 | $934,830 |
| 2019-09-26 | $0.0003324 | $0.0003324 | $0.0002665 | $0.0003104 | $301,426 | $872,868 |
| 2019-09-27 | $0.0003103 | $0.0003189 | $0.0002978 | $0.0003130 | $264,985 | $880,406 |
| 2019-09-28 | $0.0003130 | $0.0003204 | $0.0002995 | $0.0003043 | $255,492 | $855,958 |
| 2019-09-29 | $0.0002956 | $0.0003060 | $0.0002935 | $0.0003030 | $176,264 | $852,139 |
| 2019-09-30 | $0.0003030 | $0.0003248 | $0.0002944 | $0.0003180 | $389,317 | $894,329 |