Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0002166 | $0.0002249 | $0.0001833 | $0.0002249 | $3,475.04 | $416,293 |
| 2020-03-02 | $0.0002249 | $0.0002416 | $0.0001928 | $0.0002271 | $2,546.52 | $420,230 |
| 2020-03-03 | $0.0002270 | $0.0002272 | $0.0001591 | $0.0001854 | $20,880.55 | $343,089 |
| 2020-03-04 | $0.0001854 | $0.0001946 | $0.0001689 | $0.0001942 | $3,568.64 | $359,325 |
| 2020-03-05 | $0.0001942 | $0.0001949 | $0.0001766 | $0.0001935 | $2,304.98 | $358,155 |
| 2020-03-06 | $0.0001935 | $0.0002183 | $0.0001843 | $0.0001935 | $1,975.20 | $358,055 |
| 2020-03-07 | $0.0001935 | $0.0002019 | $0.0001851 | $0.0002019 | $2,427.23 | $373,623 |
| 2020-03-08 | $0.0002019 | $0.0002019 | $0.0001875 | $0.0001875 | $1,211.37 | $346,992 |
| 2020-03-09 | $0.0001875 | $0.0001975 | $0.0001685 | $0.0001832 | $490.40 | $338,993 |
| 2020-03-10 | $0.0001832 | $0.0001930 | $0.0001757 | $0.0001857 | $272.66 | $343,586 |
| 2020-03-11 | $0.0001857 | $0.0001857 | $0.0001760 | $0.0001847 | $357.84 | $341,740 |
| 2020-03-12 | $0.0001847 | $0.0002071 | $0.00008256 | $0.0001074 | $12,201.32 | $198,674 |
| 2020-03-13 | $0.0001074 | $0.0001145 | $0.00006530 | $0.0001073 | $2,955.99 | $198,538 |
| 2020-03-14 | $0.0001073 | $0.0001320 | $0.00007427 | $0.0001238 | $5,396.75 | $229,082 |
| 2020-03-15 | $0.0001238 | $0.0001238 | $0.00008252 | $0.00009077 | $1,061.12 | $167,992 |
| 2020-03-16 | $0.0001073 | $0.0001073 | $0.00007306 | $0.00009732 | $1,114.57 | $180,110 |
| 2020-03-17 | $0.00009732 | $0.00009732 | $0.00008048 | $0.00009685 | $315.32 | $179,244 |
| 2020-03-18 | $0.00009707 | $0.00009725 | $0.00007880 | $0.00007960 | $283.03 | $147,307 |
| 2020-03-19 | $0.00007960 | $0.00009619 | $0.00007738 | $0.00009540 | $333.60 | $176,552 |
| 2020-03-20 | $0.00009540 | $0.0001043 | $0.00007980 | $0.00009562 | $846.47 | $176,964 |
| 2020-03-21 | $0.00009562 | $0.0001036 | $0.00008765 | $0.00009562 | $74.55 | $176,964 |
| 2020-03-22 | $0.00009562 | $0.00009562 | $0.00008765 | $0.00008767 | $209.79 | $162,254 |
| 2020-03-23 | $0.00008767 | $0.00009574 | $0.00008582 | $0.00009491 | $135.15 | $175,642 |
| 2020-03-24 | $0.00009513 | $0.00009731 | $0.00008704 | $0.00008915 | $106.10 | $164,989 |
| 2020-03-25 | $0.00008915 | $0.00009786 | $0.00008886 | $0.00008991 | $151.76 | $166,401 |
| 2020-03-26 | $0.00008991 | $0.00009077 | $0.00008193 | $0.00009067 | $208.97 | $167,801 |
| 2020-03-27 | $0.00009067 | $0.00009895 | $0.00008974 | $0.00009895 | $832.59 | $183,124 |
| 2020-03-28 | $0.00009895 | $0.00009895 | $0.00008246 | $0.00009070 | $923.27 | $167,863 |
| 2020-03-29 | $0.00009070 | $0.00009072 | $0.00009070 | $0.00009071 | $136.27 | $167,879 |
| 2020-03-30 | $0.00009071 | $0.00009334 | $0.00004910 | $0.00006539 | $6,086.57 | $121,024 |
| 2020-03-31 | $0.00006539 | $0.00006582 | $0.00004085 | $0.00004927 | $3,535.72 | $91,191.89 |