Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002572 | $0.0002777 | $0.0002502 | $0.0002620 | $1,025,893 | $736,902 |
| 2019-11-02 | $0.0002620 | $0.0003090 | $0.0002546 | $0.0003089 | $78,429.76 | $868,751 |
| 2019-11-03 | $0.0003090 | $0.0003115 | $0.0002494 | $0.0002543 | $505,769 | $715,187 |
| 2019-11-04 | $0.0002542 | $0.0002625 | $0.0002424 | $0.0002591 | $662,412 | $728,782 |
| 2019-11-05 | $0.0002591 | $0.0002638 | $0.0002318 | $0.0002486 | $273,209 | $699,216 |
| 2019-11-06 | $0.0002486 | $0.0002546 | $0.0002342 | $0.0002461 | $542,957 | $692,161 |
| 2019-11-07 | $0.0002461 | $0.0002490 | $0.0002337 | $0.0002414 | $220,970 | $678,954 |
| 2019-11-08 | $0.0002414 | $0.0002421 | $0.0002165 | $0.0002270 | $178,307 | $638,570 |
| 2019-11-09 | $0.0002271 | $0.0002330 | $0.0002182 | $0.0002290 | $136,733 | $644,034 |
| 2019-11-10 | $0.0002290 | $0.0003137 | $0.0002148 | $0.0002937 | $166,375 | $826,005 |
| 2019-11-11 | $0.0002937 | $0.0002941 | $0.0002299 | $0.0002701 | $124,378 | $509,212 |
| 2019-11-12 | $0.0002701 | $0.0003036 | $0.0002641 | $0.0003026 | $127,692 | $570,546 |
| 2019-11-13 | $0.0003026 | $0.0003039 | $0.0002855 | $0.0003034 | $139,410 | $572,099 |
| 2019-11-14 | $0.0003034 | $0.0003075 | $0.0002775 | $0.0002807 | $126,505 | $529,279 |
| 2019-11-15 | $0.0002807 | $0.0002926 | $0.0002532 | $0.0002600 | $113,100 | $490,207 |
| 2019-11-16 | $0.0002600 | $0.0002707 | $0.0002585 | $0.0002706 | $73,915.81 | $510,275 |
| 2019-11-17 | $0.0002706 | $0.0002712 | $0.0002500 | $0.0002533 | $169,583 | $477,593 |
| 2019-11-18 | $0.0002533 | $0.0002587 | $0.0002176 | $0.0002193 | $111,150 | $413,418 |
| 2019-11-19 | $0.0002193 | $0.0002262 | $0.0001946 | $0.0002238 | $111,271 | $422,026 |
| 2019-11-20 | $0.0002238 | $0.0002240 | $0.0001951 | $0.0002110 | $105,617 | $397,785 |
| 2019-11-21 | $0.0002110 | $0.0002207 | $0.0001904 | $0.0002099 | $100,093 | $395,691 |
| 2019-11-22 | $0.0002099 | $0.0007702 | $0.0001916 | $0.0007670 | $41,696.99 | $1,446,075 |
| 2019-11-23 | $0.0007669 | $0.001481 | $0.0006916 | $0.001425 | $53,471.63 | $2,685,754 |
| 2019-11-24 | $0.001425 | $0.001425 | $0.0006965 | $0.0008171 | $180,542 | $1,540,482 |
| 2019-11-25 | $0.0008170 | $0.0008171 | $0.0006362 | $0.0006818 | $25,640.43 | $1,285,465 |
| 2019-11-26 | $0.0006818 | $0.0007408 | $0.0006552 | $0.0007104 | $12,813.08 | $1,314,632 |
| 2019-11-27 | $0.0007103 | $0.0007331 | $0.0006634 | $0.0007019 | $12,304.79 | $1,298,965 |
| 2019-11-28 | $0.0007019 | $0.0007095 | $0.0006705 | $0.0007017 | $3,596.66 | $1,298,588 |
| 2019-11-29 | $0.0007017 | $0.0008297 | $0.0006870 | $0.0007338 | $12,235.88 | $1,357,949 |
| 2019-11-30 | $0.0007338 | $0.0007400 | $0.0006977 | $0.0007024 | $2,186.96 | $1,299,876 |