Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0007024 | $0.0007108 | $0.0006855 | $0.0006939 | $5,990.55 | $1,284,215 |
| 2019-12-02 | $0.0006939 | $0.0007131 | $0.0006527 | $0.0007008 | $9,119.04 | $1,296,958 |
| 2019-12-03 | $0.0007008 | $0.0007041 | $0.0006834 | $0.0006998 | $3,049.80 | $1,295,135 |
| 2019-12-04 | $0.0006998 | $0.0007033 | $0.0006709 | $0.0006971 | $98,554.35 | $1,290,042 |
| 2019-12-05 | $0.0006971 | $0.0007061 | $0.0006802 | $0.0007061 | $31,570.21 | $1,306,757 |
| 2019-12-06 | $0.0007061 | $0.0007638 | $0.0007059 | $0.0007586 | $29,964.42 | $1,403,986 |
| 2019-12-07 | $0.0007586 | $0.0007671 | $0.0007404 | $0.0007504 | $3,399.37 | $1,388,800 |
| 2019-12-08 | $0.0007504 | $0.0007839 | $0.0007445 | $0.0007839 | $28,893.88 | $1,450,684 |
| 2019-12-09 | $0.0007839 | $0.0007840 | $0.0007414 | $0.0007453 | $94,991.56 | $1,379,319 |
| 2019-12-10 | $0.0007453 | $0.0007453 | $0.0006923 | $0.0007235 | $9,880.67 | $1,338,995 |
| 2019-12-11 | $0.0007235 | $0.0007318 | $0.0006873 | $0.0007233 | $88,121.84 | $1,338,550 |
| 2019-12-12 | $0.0007233 | $0.0007259 | $0.0006980 | $0.0006996 | $39,731.32 | $1,294,719 |
| 2019-12-13 | $0.0006996 | $0.0007270 | $0.0006949 | $0.0006980 | $51,999.46 | $1,291,686 |
| 2019-12-14 | $0.0007150 | $0.0007235 | $0.0006968 | $0.0006968 | $44,829.65 | $1,289,561 |
| 2019-12-15 | $0.0006968 | $0.0007230 | $0.0006612 | $0.0007230 | $52,022.32 | $1,338,021 |
| 2019-12-16 | $0.0007230 | $0.0007232 | $0.0006891 | $0.0007010 | $23,557.18 | $1,297,274 |
| 2019-12-17 | $0.0007010 | $0.0007211 | $0.0006691 | $0.0006700 | $91,329.15 | $1,239,982 |
| 2019-12-18 | $0.0006700 | $0.0007194 | $0.0006339 | $0.0006514 | $4,387.48 | $1,205,487 |
| 2019-12-19 | $0.0006514 | $0.0006929 | $0.0006284 | $0.0006742 | $520.75 | $1,247,708 |
| 2019-12-20 | $0.0006742 | $0.0007162 | $0.0006276 | $0.0006986 | $395.38 | $1,292,964 |
| 2019-12-21 | $0.0007159 | $0.0007245 | $0.0006210 | $0.0006656 | $3,437.72 | $1,231,835 |
| 2019-12-22 | $0.0006739 | $0.0006801 | $0.0006100 | $0.0006641 | $667.27 | $1,229,114 |
| 2019-12-23 | $0.0006641 | $0.0006814 | $0.0006274 | $0.0006537 | $138,287 | $1,209,823 |
| 2019-12-24 | $0.0006537 | $0.0006630 | $0.0006263 | $0.0006448 | $486.94 | $1,193,237 |
| 2019-12-25 | $0.0006448 | $0.0006548 | $0.0006278 | $0.0006547 | $410.86 | $1,211,720 |
| 2019-12-26 | $0.0006547 | $0.0006551 | $0.0005905 | $0.0006236 | $3,148.96 | $1,154,110 |
| 2019-12-27 | $0.0006236 | $0.0007157 | $0.0005859 | $0.0006734 | $2,709.27 | $1,246,155 |
| 2019-12-28 | $0.0006734 | $0.0006734 | $0.0005895 | $0.0006547 | $617.66 | $1,211,699 |
| 2019-12-29 | $0.0006547 | $0.0006547 | $0.0005600 | $0.0006203 | $4,963.03 | $1,147,954 |
| 2019-12-30 | $0.0006203 | $0.0006314 | $0.0004495 | $0.0006135 | $7,970.84 | $1,135,366 |
| 2019-12-31 | $0.0006135 | $0.0006135 | $0.0004751 | $0.0005202 | $890.48 | $962,688 |