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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002214 | $0.002308 | $0.002201 | $0.002306 | $16.54 | $811,061 |
| 2019-01-02 | $0.002311 | $0.002332 | $0.002114 | $0.002270 | $18.56 | $798,524 |
| 2019-01-03 | $0.002272 | $0.002298 | $0.002025 | $0.002224 | $23.56 | $782,534 |
| 2019-01-04 | $0.002226 | $0.002245 | $0.001642 | $0.001780 | $228.50 | $626,351 |
| 2019-01-05 | $0.001776 | $0.001827 | $0.001658 | $0.001805 | $197.62 | $635,012 |
| 2019-01-06 | $0.001805 | $0.003645 | $0.001031 | $0.001184 | $346.48 | $416,675 |
| 2019-01-07 | $0.001185 | $0.002024 | $0.001173 | $0.001649 | $236.42 | $645,981 |
| 2019-01-08 | $0.001651 | $0.001966 | $0.001556 | $0.001556 | $85.82 | $609,511 |
| 2019-01-09 | $0.001557 | $0.001912 | $0.001133 | $0.001911 | $15.24 | $748,736 |
| 2019-01-10 | $0.001912 | $0.001926 | $0.001519 | $0.001555 | $180.70 | $609,323 |
| 2019-01-11 | $0.001554 | $0.002450 | $0.001549 | $0.002436 | $13.38 | $954,265 |
| 2019-01-12 | $0.002437 | $0.003059 | $0.001763 | $0.001765 | $204.13 | $691,527 |
| 2019-01-13 | $0.001763 | $0.001802 | $0.001599 | $0.001645 | $30.70 | $644,589 |
| 2019-01-14 | $0.001647 | $0.001874 | $0.001645 | $0.001859 | $91.89 | $728,392 |
| 2019-01-15 | $0.001858 | $0.003594 | $0.001855 | $0.003416 | $1.22 | $1,344,772 |
| 2019-01-16 | $0.003412 | $0.003421 | $0.002446 | $0.002470 | $14.34 | $972,521 |
| 2019-01-17 | $0.002468 | $0.002476 | $0.002398 | $0.002431 | $13.41 | $993,347 |
| 2019-01-18 | $0.002430 | $0.002433 | $0.001865 | $0.001876 | $9.19 | $766,790 |
| 2019-01-19 | $0.001885 | $0.001953 | $0.001878 | $0.001937 | $0 | $791,578 |
| 2019-01-20 | $0.001937 | $0.005991 | $0.001937 | $0.005974 | $373.16 | $2,441,452 |
| 2019-01-21 | $0.005972 | $0.005986 | $0.005811 | $0.005889 | $0 | $2,406,648 |
| 2019-01-22 | $0.005889 | $0.005889 | $0.002373 | $0.005462 | $14.87 | $2,232,086 |
| 2019-01-23 | $0.005462 | $0.005492 | $0.005430 | $0.005443 | $0 | $2,224,308 |
| 2019-01-24 | $0.005443 | $0.005443 | $0.002328 | $0.002347 | $8.81 | $959,308 |
| 2019-01-25 | $0.002351 | $0.002356 | $0.002322 | $0.002330 | $0 | $952,160 |
| 2019-01-26 | $0.002330 | $0.002330 | $0.002330 | $0.002330 | $0 | $952,160 |
| 2019-01-27 | $0.002330 | $0.002330 | $0.002330 | $0.002330 | $0 | $952,160 |
| 2019-01-28 | $0.002330 | $0.002330 | $0.002330 | $0.002330 | $0 | $952,160 |
| 2019-01-29 | $0.002330 | $0.002330 | $0.002330 | $0.002330 | $0 | $952,160 |
| 2019-01-30 | $0.002330 | $0.005140 | $0.002330 | $0.005118 | $138.66 | $2,091,571 |
| 2019-01-31 | $0.005119 | $0.005193 | $0.005008 | $0.005035 | $0 | $2,057,434 |