Vaultz VAULTZ
Xếp hạng #?
15:47:08 14/06/2021
Vaultz (VAULTZ)
Không theo dõi
Lịch sử giá Vaultz (VAULTZ) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $5.05 | $5.56 | $5.03 | $5.56 | $0 | $0 |
| 2021-03-02 | $5.56 | $5.68 | $5.17 | $5.26 | $90.11 | $0 |
| 2021-03-03 | $5.26 | $5.82 | $5.24 | $5.60 | $0 | $0 |
| 2021-03-04 | $5.60 | $5.71 | $5.34 | $5.43 | $0 | $0 |
| 2021-03-05 | $5.43 | $5.45 | $5.12 | $5.40 | $0 | $0 |
| 2021-03-06 | $5.40 | $5.90 | $5.36 | $5.86 | $0 | $0 |
| 2021-03-07 | $5.86 | $6.11 | $5.78 | $6.10 | $0 | $0 |
| 2021-03-08 | $6.10 | $6.48 | $5.91 | $6.48 | $0 | $0 |
| 2021-03-09 | $6.48 | $6.58 | $6.35 | $6.58 | $0 | $0 |
| 2021-03-10 | $6.58 | $6.61 | $6.23 | $6.36 | $0 | $0 |
| 2021-03-11 | $6.36 | $6.50 | $6.11 | $6.44 | $0 | $0 |
| 2021-03-12 | $6.44 | $6.47 | $6.11 | $6.24 | $0 | $0 |
| 2021-03-13 | $6.24 | $6.84 | $6.11 | $6.81 | $0 | $0 |
| 2021-03-14 | $6.81 | $6.81 | $6.52 | $6.61 | $0 | $0 |
| 2021-03-15 | $6.61 | $6.66 | $6.18 | $6.32 | $0 | $0 |
| 2021-03-16 | $6.32 | $6.40 | $6.07 | $6.35 | $0 | $0 |
| 2021-03-17 | $6.35 | $6.57 | $6.23 | $6.47 | $0 | $0 |
| 2021-03-18 | $6.47 | $6.56 | $6.27 | $6.32 | $0 | $0 |
| 2021-03-19 | $6.32 | $7.74 | $2.61 | $7.58 | $19,660.08 | $0 |
| 2021-03-20 | $7.58 | $7.68 | $6.92 | $6.93 | $813.20 | $0 |
| 2021-03-21 | $6.92 | $6.96 | $6.72 | $6.81 | $0 | $0 |
| 2021-03-22 | $6.83 | $6.90 | $6.40 | $6.45 | $0 | $0 |
| 2021-03-23 | $6.45 | $6.58 | $6.34 | $6.40 | $0 | $0 |
| 2021-03-24 | $6.40 | $6.63 | $5.98 | $6.08 | $0 | $0 |
| 2021-03-25 | $6.08 | $6.19 | $5.96 | $6.09 | $0 | $0 |
| 2021-03-26 | $6.09 | $6.48 | $6.09 | $6.48 | $0 | $0 |
| 2021-03-27 | $6.48 | $6.61 | $6.38 | $6.56 | $0 | $0 |
| 2021-03-28 | $6.56 | $6.60 | $6.37 | $6.44 | $7.21 | $0 |
| 2021-03-29 | $6.44 | $7.75 | $6.41 | $6.96 | $72.54 | $0 |
| 2021-03-30 | $6.96 | $7.16 | $6.91 | $7.09 | $0 | $0 |
| 2021-03-31 | $7.09 | $7.51 | $6.82 | $7.41 | $0 | $0 |