Vanta Network VANTA
Xếp hạng #?
10:17:50 23/10/2020
Vanta Network (VANTA)
Không theo dõi
Lịch sử giá Vanta Network (VANTA) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00004927 | $0.00006552 | $0.00004843 | $0.00004855 | $2,028.16 | $89,852.58 |
| 2020-04-02 | $0.00004855 | $0.00005711 | $0.00004058 | $0.00004887 | $2,096.85 | $90,435.09 |
| 2020-04-03 | $0.00004887 | $0.00004893 | $0.00003233 | $0.00004851 | $314.93 | $89,780.30 |
| 2020-04-04 | $0.00004851 | $0.0001351 | $0.00004043 | $0.00005019 | $1,312.71 | $92,878.23 |
| 2020-04-05 | $0.00005016 | $0.00006461 | $0.00004458 | $0.00005663 | $1,793.70 | $104,806 |
| 2020-04-06 | $0.00005664 | $0.00005718 | $0.00004084 | $0.00005718 | $3,640.50 | $105,830 |
| 2020-04-07 | $0.00005718 | $0.00005791 | $0.00004902 | $0.00005760 | $711.90 | $106,597 |
| 2020-04-08 | $0.00005760 | $0.00005760 | $0.00004103 | $0.00004935 | $2,047.91 | $91,335.16 |
| 2020-04-09 | $0.00004935 | $0.00004952 | $0.00003298 | $0.00004944 | $1,610.57 | $91,498.15 |
| 2020-04-10 | $0.00004944 | $0.00004970 | $0.00004107 | $0.00004125 | $720.82 | $76,339.31 |
| 2020-04-11 | $0.00004125 | $0.00004950 | $0.00004125 | $0.00004950 | $698.72 | $91,607.18 |
| 2020-04-12 | $0.00004950 | $0.00004953 | $0.00004125 | $0.00004125 | $346.55 | $76,345.61 |
| 2020-04-13 | $0.00004125 | $0.00004935 | $0.00002463 | $0.00003292 | $1,803.26 | $60,933.21 |
| 2020-04-14 | $0.00003292 | $0.00004127 | $0.00003285 | $0.00004124 | $690.90 | $76,319.17 |
| 2020-04-15 | $0.00004124 | $0.00004131 | $0.00004101 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-16 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-17 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-18 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-19 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-20 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-21 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-22 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-23 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-24 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-25 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-26 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-27 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-28 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-29 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |
| 2020-04-30 | $0.00004103 | $0.00004103 | $0.00004103 | $0.00004103 | $0 | $75,927.77 |