Vision Industry Token VIT
Xếp hạng #?
09:38:19 07/07/2020
Vision Industry Token (VIT)
Không theo dõi
Lịch sử giá Vision Industry Token (VIT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-03 | $0.02155 | $0.02596 | $0.02155 | $0.02596 | $668,977 | $0 |
| 2018-04-04 | $0.02525 | $0.02591 | $0.02043 | $0.02242 | $451,685 | $0 |
| 2018-04-05 | $0.02243 | $0.02446 | $0.02073 | $0.02242 | $435,857 | $0 |
| 2018-04-06 | $0.02230 | $0.02370 | $0.02013 | $0.02116 | $306,412 | $0 |
| 2018-04-07 | $0.02119 | $0.02238 | $0.01605 | $0.02135 | $292,353 | $0 |
| 2018-04-08 | $0.02137 | $0.02166 | $0.01585 | $0.01858 | $3,419.66 | $0 |
| 2018-04-09 | $0.01861 | $0.01876 | $0.01451 | $0.01797 | $4,707.11 | $0 |
| 2018-04-10 | $0.01798 | $0.01852 | $0.01371 | $0.01371 | $2,783.91 | $0 |
| 2018-04-11 | $0.01374 | $0.02412 | $0.01259 | $0.02295 | $64,203.20 | $0 |
| 2018-04-12 | $0.02304 | $0.03374 | $0.01995 | $0.02632 | $102,352 | $0 |
| 2018-04-13 | $0.02639 | $0.03529 | $0.02322 | $0.02729 | $65,943.90 | $0 |
| 2018-04-14 | $0.02716 | $0.03439 | $0.02712 | $0.03269 | $63,934.20 | $0 |
| 2018-04-15 | $0.03272 | $0.03389 | $0.02987 | $0.03360 | $58,429.40 | $0 |
| 2018-04-16 | $0.03358 | $0.03377 | $0.02951 | $0.03215 | $50,014.50 | $0 |
| 2018-04-17 | $0.03216 | $0.03387 | $0.03072 | $0.03328 | $105,132 | $0 |
| 2018-04-18 | $0.03331 | $0.03428 | $0.02959 | $0.03013 | $61,489.10 | $0 |
| 2018-04-19 | $0.03318 | $0.03322 | $0.02771 | $0.02985 | $43,381.50 | $0 |
| 2018-04-20 | $0.02987 | $0.03325 | $0.02739 | $0.03294 | $81,931.10 | $0 |
| 2018-04-21 | $0.03295 | $0.03340 | $0.02857 | $0.03160 | $98,629.80 | $0 |
| 2018-04-22 | $0.03160 | $0.03403 | $0.02853 | $0.03109 | $21,138.70 | $0 |
| 2018-04-23 | $0.03103 | $0.03118 | $0.02670 | $0.02906 | $114,050 | $0 |
| 2018-04-24 | $0.02908 | $0.03807 | $0.02809 | $0.03310 | $126,687 | $0 |
| 2018-04-25 | $0.03274 | $0.03303 | $0.02669 | $0.02716 | $70,200.10 | $0 |
| 2018-04-26 | $0.02730 | $0.03086 | $0.02569 | $0.03080 | $126,779 | $6,081,477 |
| 2018-04-27 | $0.03136 | $0.03778 | $0.03008 | $0.03148 | $235,965 | $6,235,737 |
| 2018-04-28 | $0.03144 | $0.03720 | $0.02609 | $0.03697 | $109,262 | $7,322,750 |
| 2018-04-29 | $0.03696 | $0.03954 | $0.03242 | $0.03561 | $48,641.70 | $7,056,683 |
| 2018-04-30 | $0.03560 | $0.03819 | $0.03232 | $0.03711 | $138,376 | $7,356,118 |