Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003180 | $0.0003290 | $0.0003036 | $0.0003143 | $345,916 | $883,965 |
| 2019-10-02 | $0.0003143 | $0.0003175 | $0.0003021 | $0.0003091 | $334,005 | $869,323 |
| 2019-10-03 | $0.0003091 | $0.0003160 | $0.0002804 | $0.0003001 | $175,378 | $843,957 |
| 2019-10-04 | $0.0003001 | $0.0003080 | $0.0002949 | $0.0003067 | $452,844 | $862,501 |
| 2019-10-05 | $0.0003067 | $0.0003067 | $0.0002876 | $0.0002904 | $233,114 | $816,657 |
| 2019-10-06 | $0.0002904 | $0.0003010 | $0.0002863 | $0.0002967 | $382,972 | $834,526 |
| 2019-10-07 | $0.0002966 | $0.0003046 | $0.0002834 | $0.0003028 | $390,076 | $851,695 |
| 2019-10-08 | $0.0003028 | $0.0003159 | $0.0002983 | $0.0003099 | $485,536 | $871,656 |
| 2019-10-09 | $0.0003099 | $0.0003225 | $0.0003040 | $0.0003171 | $295,259 | $891,831 |
| 2019-10-10 | $0.0003171 | $0.0003230 | $0.0003019 | $0.0003078 | $531,741 | $865,713 |
| 2019-10-11 | $0.0003078 | $0.0003177 | $0.0002962 | $0.0003065 | $272,891 | $862,061 |
| 2019-10-12 | $0.0003065 | $0.0003149 | $0.0002943 | $0.0003026 | $240,490 | $850,986 |
| 2019-10-13 | $0.0003025 | $0.0003180 | $0.0002875 | $0.0003046 | $242,870 | $856,587 |
| 2019-10-14 | $0.0003046 | $0.0003111 | $0.0002946 | $0.0003025 | $418,224 | $850,771 |
| 2019-10-15 | $0.0003025 | $0.0003026 | $0.0002886 | $0.0002940 | $393,382 | $827,019 |
| 2019-10-16 | $0.0002940 | $0.0002994 | $0.0002852 | $0.0002944 | $321,537 | $828,048 |
| 2019-10-17 | $0.0002944 | $0.0003051 | $0.0002884 | $0.0002947 | $456,391 | $828,740 |
| 2019-10-18 | $0.0002946 | $0.0003009 | $0.0002731 | $0.0002906 | $319,296 | $817,336 |
| 2019-10-19 | $0.0002906 | $0.0002997 | $0.0002835 | $0.0002974 | $173,548 | $836,396 |
| 2019-10-20 | $0.0002974 | $0.0002975 | $0.0002765 | $0.0002867 | $283,354 | $806,372 |
| 2019-10-21 | $0.0002867 | $0.0002916 | $0.0002782 | $0.0002865 | $465,402 | $805,923 |
| 2019-10-22 | $0.0002866 | $0.0002967 | $0.0002786 | $0.0002851 | $440,484 | $801,883 |
| 2019-10-23 | $0.0002851 | $0.0002901 | $0.0002645 | $0.0002746 | $486,684 | $772,240 |
| 2019-10-24 | $0.0002746 | $0.0002746 | $0.0002550 | $0.0002669 | $600,185 | $750,643 |
| 2019-10-25 | $0.0002669 | $0.0002821 | $0.0002585 | $0.0002769 | $1,008,504 | $778,704 |
| 2019-10-26 | $0.0002769 | $0.0002961 | $0.0002647 | $0.0002836 | $906,228 | $797,532 |
| 2019-10-27 | $0.0002836 | $0.0002849 | $0.0002659 | $0.0002684 | $376,985 | $754,890 |
| 2019-10-28 | $0.0002744 | $0.0002848 | $0.0002687 | $0.0002843 | $1,232,517 | $799,663 |
| 2019-10-29 | $0.0002843 | $0.0003531 | $0.0002694 | $0.0003252 | $184,263 | $914,668 |
| 2019-10-30 | $0.0003252 | $0.0003252 | $0.0002638 | $0.0002822 | $642,807 | $793,652 |
| 2019-10-31 | $0.0002822 | $0.0002890 | $0.0002375 | $0.0002572 | $1,252,288 | $723,480 |