Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0004097 | $0.0004264 | $0.0004097 | $0.0004264 | $1,652.33 | $789,189 |
| 2020-02-02 | $0.0004264 | $0.0004264 | $0.0004018 | $0.0004120 | $1,144.63 | $762,430 |
| 2020-02-03 | $0.0004120 | $0.0004525 | $0.0004064 | $0.0004200 | $3,019.95 | $777,361 |
| 2020-02-04 | $0.0004200 | $0.0004216 | $0.0004031 | $0.0004056 | $429.13 | $750,605 |
| 2020-02-05 | $0.0004056 | $0.0004309 | $0.0004035 | $0.0004306 | $765.99 | $796,858 |
| 2020-02-06 | $0.0004306 | $0.0004329 | $0.0004129 | $0.0004217 | $404.19 | $780,350 |
| 2020-02-07 | $0.0004215 | $0.0004277 | $0.0004105 | $0.0004277 | $813.57 | $791,558 |
| 2020-02-08 | $0.0004277 | $0.0004277 | $0.0004026 | $0.0004191 | $2,153.10 | $775,534 |
| 2020-02-09 | $0.0004191 | $0.0004273 | $0.0004024 | $0.0004193 | $1,661.67 | $776,038 |
| 2020-02-10 | $0.0004193 | $0.0004296 | $0.0004035 | $0.0004294 | $1,400.60 | $794,731 |
| 2020-02-11 | $0.0004294 | $0.0004319 | $0.0004137 | $0.0004316 | $390.16 | $798,705 |
| 2020-02-12 | $0.0004316 | $0.0004326 | $0.0003982 | $0.0004326 | $4,456.17 | $800,575 |
| 2020-02-13 | $0.0004326 | $0.0004326 | $0.0003390 | $0.0004054 | $17,655.21 | $750,237 |
| 2020-02-14 | $0.0004052 | $0.0004149 | $0.0003633 | $0.0004056 | $1,311.03 | $750,605 |
| 2020-02-15 | $0.0004056 | $0.0004225 | $0.0003549 | $0.0004225 | $1,913.12 | $781,880 |
| 2020-02-16 | $0.0004225 | $0.0004225 | $0.0003802 | $0.0004056 | $1,751.76 | $750,701 |
| 2020-02-17 | $0.0004056 | $0.0004136 | $0.0003714 | $0.0004136 | $2,255.60 | $765,382 |
| 2020-02-18 | $0.0004136 | $0.0004136 | $0.0003691 | $0.0004032 | $423.74 | $746,210 |
| 2020-02-19 | $0.0004030 | $0.0004121 | $0.0003444 | $0.0003942 | $10,644.33 | $729,494 |
| 2020-02-20 | $0.0003942 | $0.0003943 | $0.0003672 | $0.0003901 | $3,651.29 | $722,021 |
| 2020-02-21 | $0.0003901 | $0.0003905 | $0.0003869 | $0.0003894 | $2.34 | $720,604 |
| 2020-02-22 | $0.0003894 | $0.0003977 | $0.0003562 | $0.0003977 | $4,617.92 | $735,936 |
| 2020-02-23 | $0.0003977 | $0.0004142 | $0.0003977 | $0.0004059 | $7,930.98 | $751,268 |
| 2020-02-24 | $0.0004059 | $0.0004059 | $0.0002782 | $0.0003364 | $37,497.62 | $622,638 |
| 2020-02-25 | $0.0003364 | $0.0003370 | $0.0002716 | $0.0002879 | $13,648.06 | $532,876 |
| 2020-02-26 | $0.0002879 | $0.0002963 | $0.0002549 | $0.0002640 | $2,994.32 | $488,487 |
| 2020-02-27 | $0.0002639 | $0.0002807 | $0.0001649 | $0.0002640 | $7,445.25 | $488,503 |
| 2020-02-28 | $0.0002640 | $0.0002640 | $0.0001975 | $0.0002083 | $597.36 | $385,457 |
| 2020-02-29 | $0.0002083 | $0.0002333 | $0.0002083 | $0.0002166 | $864.89 | $400,875 |