Vision Industry Token VIT
Xếp hạng #?
02:38:19 07/07/2020
Vision Industry Token (VIT)
Không theo dõi
Lịch sử giá Vision Industry Token (VIT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03714 | $0.03756 | $0.02777 | $0.03087 | $125,745 | $6,161,564 |
| 2018-05-02 | $0.03082 | $0.03137 | $0.02899 | $0.02940 | $114,921 | $5,871,774 |
| 2018-05-03 | $0.02940 | $0.03132 | $0.02613 | $0.02959 | $88,626.40 | $5,911,146 |
| 2018-05-04 | $0.02958 | $0.03083 | $0.02193 | $0.02441 | $108,866 | $4,877,979 |
| 2018-05-05 | $0.02440 | $0.02587 | $0.02319 | $0.02384 | $89,546.20 | $5,360,348 |
| 2018-05-06 | $0.02385 | $0.02459 | $0.02050 | $0.02065 | $57,645.00 | $4,647,368 |
| 2018-05-07 | $0.02067 | $0.02463 | $0.02016 | $0.02370 | $113,990 | $5,334,743 |
| 2018-05-08 | $0.02375 | $0.02534 | $0.02043 | $0.02100 | $76,279.60 | $4,846,695 |
| 2018-05-09 | $0.02097 | $0.02165 | $0.01936 | $0.02093 | $127,679 | $4,829,066 |
| 2018-05-10 | $0.02040 | $0.02108 | $0.01824 | $0.01825 | $197,902 | $4,211,833 |
| 2018-05-11 | $0.01803 | $0.01955 | $0.01663 | $0.01717 | $203,060 | $3,961,261 |
| 2018-05-12 | $0.01687 | $0.01775 | $0.01624 | $0.01731 | $198,826 | $3,994,143 |
| 2018-05-13 | $0.01718 | $0.01830 | $0.01675 | $0.01810 | $29,095.60 | $4,177,197 |
| 2018-05-14 | $0.01809 | $0.01987 | $0.01711 | $0.01840 | $105,838 | $4,245,361 |
| 2018-05-15 | $0.01837 | $0.01912 | $0.01769 | $0.01811 | $142,790 | $4,179,782 |
| 2018-05-16 | $0.01798 | $0.02053 | $0.01686 | $0.01736 | $156,240 | $4,004,827 |
| 2018-05-17 | $0.01734 | $0.01894 | $0.01579 | $0.01640 | $39,895.10 | $3,784,484 |
| 2018-05-18 | $0.01641 | $0.01792 | $0.01509 | $0.01660 | $36,040.70 | $3,830,380 |
| 2018-05-19 | $0.01660 | $0.01737 | $0.01441 | $0.01679 | $14,409.50 | $3,873,230 |
| 2018-05-20 | $0.01680 | $0.01680 | $0.01499 | $0.01520 | $6,918.46 | $3,507,884 |
| 2018-05-21 | $0.01522 | $0.01589 | $0.01472 | $0.01475 | $5,726.82 | $3,402,916 |
| 2018-05-22 | $0.01474 | $0.01511 | $0.01415 | $0.01448 | $21,957.10 | $3,341,882 |
| 2018-05-23 | $0.01528 | $0.02797 | $0.01280 | $0.01880 | $83,664.40 | $4,337,268 |
| 2018-05-24 | $0.01875 | $0.03073 | $0.01561 | $0.01742 | $129,450 | $4,019,272 |
| 2018-05-25 | $0.01751 | $0.02475 | $0.01726 | $0.02435 | $93,018.90 | $5,619,315 |
| 2018-05-26 | $0.02392 | $0.02436 | $0.02158 | $0.02189 | $40,660.70 | $5,050,147 |
| 2018-05-27 | $0.02191 | $0.02538 | $0.01938 | $0.02142 | $51,266.30 | $4,941,810 |
| 2018-05-28 | $0.02142 | $0.02142 | $0.01902 | $0.02004 | $15,092.40 | $4,623,168 |
| 2018-05-29 | $0.02027 | $0.02379 | $0.01768 | $0.02051 | $184,638 | $4,733,812 |
| 2018-05-30 | $0.02053 | $0.02500 | $0.01897 | $0.02243 | $10,016.50 | $5,176,229 |
| 2018-05-31 | $0.02242 | $0.02530 | $0.02029 | $0.02223 | $42,943.70 | $5,129,341 |