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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003068 | $0.003382 | $0.003068 | $0.003382 | $1,136.51 | $999,554 |
| 2018-11-02 | $0.003382 | $0.003553 | $0.002783 | $0.002876 | $2,333.35 | $852,418 |
| 2018-11-03 | $0.002876 | $0.003890 | $0.002867 | $0.003890 | $1,947.45 | $1,152,761 |
| 2018-11-04 | $0.003890 | $0.003890 | $0.003174 | $0.003222 | $51.59 | $954,946 |
| 2018-11-05 | $0.003224 | $0.003833 | $0.003196 | $0.003817 | $2,591.57 | $1,131,130 |
| 2018-11-06 | $0.003831 | $0.01566 | $0.003810 | $0.008556 | $12,458.70 | $2,563,635 |
| 2018-11-07 | $0.008566 | $0.008791 | $0.004821 | $0.004902 | $1,669.40 | $1,452,701 |
| 2018-11-08 | $0.004899 | $0.005226 | $0.004818 | $0.005210 | $1,869.32 | $1,544,133 |
| 2018-11-09 | $0.005211 | $0.005235 | $0.003974 | $0.004998 | $3,139.01 | $1,481,270 |
| 2018-11-10 | $0.004998 | $0.005159 | $0.004026 | $0.004622 | $895.02 | $1,369,840 |
| 2018-11-11 | $0.004618 | $0.004626 | $0.004242 | $0.004409 | $2,955.36 | $1,306,568 |
| 2018-11-12 | $0.004435 | $0.005951 | $0.004268 | $0.005239 | $6,386.38 | $1,552,689 |
| 2018-11-13 | $0.004393 | $0.005258 | $0.004369 | $0.004985 | $4,781.46 | $1,539,792 |
| 2018-11-14 | $0.004973 | $0.005746 | $0.003929 | $0.004842 | $11,730.60 | $1,495,480 |
| 2018-11-15 | $0.004867 | $0.004870 | $0.003868 | $0.003942 | $280.34 | $1,217,626 |
| 2018-11-16 | $0.004021 | $0.004660 | $0.003985 | $0.004620 | $4,030.82 | $1,426,861 |
| 2018-11-17 | $0.004629 | $0.004629 | $0.003632 | $0.003990 | $330.64 | $1,232,404 |
| 2018-11-18 | $0.004050 | $0.004854 | $0.003347 | $0.004711 | $2,172.04 | $1,455,018 |
| 2018-11-19 | $0.004713 | $0.004713 | $0.003665 | $0.003670 | $2,033.21 | $1,133,454 |
| 2018-11-20 | $0.004079 | $0.004160 | $0.003205 | $0.003377 | $1,258.05 | $1,043,248 |
| 2018-11-21 | $0.003380 | $0.003787 | $0.003263 | $0.003411 | $1,179.48 | $1,053,713 |
| 2018-11-22 | $0.003399 | $0.003428 | $0.002320 | $0.003047 | $13,117.50 | $941,029 |
| 2018-11-23 | $0.002945 | $0.003063 | $0.002565 | $0.002665 | $172.82 | $825,387 |
| 2018-11-24 | $0.002662 | $0.002953 | $0.002578 | $0.002655 | $222.48 | $822,340 |
| 2018-11-25 | $0.002656 | $0.002770 | $0.002383 | $0.002684 | $476.69 | $831,387 |
| 2018-11-26 | $0.002683 | $0.002739 | $0.002327 | $0.002412 | $383.06 | $760,496 |
| 2018-11-27 | $0.002411 | $0.003460 | $0.002369 | $0.002812 | $278.53 | $886,475 |
| 2018-11-28 | $0.002816 | $0.003166 | $0.002621 | $0.003069 | $671.01 | $967,473 |
| 2018-11-29 | $0.003081 | $0.003375 | $0.002773 | $0.003243 | $892.96 | $1,046,663 |
| 2018-11-30 | $0.003251 | $0.003305 | $0.002899 | $0.003130 | $129.09 | $1,010,223 |