Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0005202 | $0.0005283 | $0.0004766 | $0.0005279 | $855.13 | $977,013 |
| 2020-01-02 | $0.0005279 | $0.0005283 | $0.0004666 | $0.0004666 | $1,577.48 | $863,548 |
| 2020-01-03 | $0.0004666 | $0.0005065 | $0.0004666 | $0.0005061 | $1,293.10 | $936,562 |
| 2020-01-04 | $0.0005061 | $0.0005061 | $0.0004889 | $0.0005061 | $194.91 | $936,562 |
| 2020-01-05 | $0.0005061 | $0.0006004 | $0.0004889 | $0.0005146 | $15,347.97 | $952,412 |
| 2020-01-06 | $0.0005146 | $0.0005731 | $0.0005136 | $0.0005486 | $947.82 | $1,015,277 |
| 2020-01-07 | $0.0005486 | $0.0005509 | $0.0004966 | $0.0005482 | $646.61 | $1,014,540 |
| 2020-01-08 | $0.0005482 | $0.0005639 | $0.0004961 | $0.0005596 | $2,950.23 | $1,035,643 |
| 2020-01-09 | $0.0005596 | $0.0005612 | $0.0004722 | $0.0005098 | $2,449.10 | $943,534 |
| 2020-01-10 | $0.0005098 | $0.0005313 | $0.0004713 | $0.0005298 | $1,315.37 | $980,430 |
| 2020-01-11 | $0.0005295 | $0.0005358 | $0.0004832 | $0.0005263 | $806.54 | $974,100 |
| 2020-01-12 | $0.0005263 | $0.0005263 | $0.0004746 | $0.0005177 | $1,650.45 | $958,131 |
| 2020-01-13 | $0.0005177 | $0.0005201 | $0.0003800 | $0.0004762 | $760.86 | $881,321 |
| 2020-01-14 | $0.0004762 | $0.0004864 | $0.0003797 | $0.0004745 | $2,645.41 | $878,173 |
| 2020-01-15 | $0.0004745 | $0.0004834 | $0.0004066 | $0.0004491 | $1,494.77 | $831,076 |
| 2020-01-16 | $0.0004488 | $0.0004742 | $0.0004310 | $0.0004742 | $1,261.67 | $877,651 |
| 2020-01-17 | $0.0004742 | $0.0005183 | $0.0004571 | $0.0004994 | $2,385.20 | $924,176 |
| 2020-01-18 | $0.0004994 | $0.0004994 | $0.0004276 | $0.0004852 | $480.47 | $897,963 |
| 2020-01-19 | $0.0004853 | $0.0004930 | $0.0004166 | $0.0004544 | $888.39 | $840,937 |
| 2020-01-20 | $0.0004544 | $0.0004834 | $0.0004326 | $0.0004834 | $1,171.96 | $894,549 |
| 2020-01-21 | $0.0004834 | $0.0004835 | $0.0004283 | $0.0004360 | $582.58 | $806,885 |
| 2020-01-22 | $0.0004360 | $0.0004644 | $0.0004360 | $0.0004623 | $913.76 | $855,575 |
| 2020-01-23 | $0.0004623 | $0.0004624 | $0.0004274 | $0.0004535 | $1,332.68 | $839,346 |
| 2020-01-24 | $0.0004535 | $0.0004630 | $0.0004363 | $0.0004614 | $738.74 | $853,984 |
| 2020-01-25 | $0.0004614 | $0.0004614 | $0.0004358 | $0.0004529 | $542.87 | $838,170 |
| 2020-01-26 | $0.0004529 | $0.0004529 | $0.0004529 | $0.0004529 | $0.4529 | $838,198 |
| 2020-01-27 | $0.0004529 | $0.0004529 | $0.0004156 | $0.0004504 | $2,872.48 | $833,455 |
| 2020-01-28 | $0.0004504 | $0.0004509 | $0.0004148 | $0.0004414 | $366.14 | $816,961 |
| 2020-01-29 | $0.0004415 | $0.0004483 | $0.0004070 | $0.0004337 | $2,661.95 | $802,562 |
| 2020-01-30 | $0.0004337 | $0.0004348 | $0.0003978 | $0.0004293 | $4,206.73 | $794,410 |
| 2020-01-31 | $0.0004292 | $0.0004306 | $0.0004090 | $0.0004097 | $497.58 | $758,240 |