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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005856 | $0.005894 | $0.005840 | $0.005874 | $0 | $2,400,538 |
| 2019-03-02 | $0.005874 | $0.005874 | $0.005874 | $0.005874 | $0 | $2,400,538 |
| 2019-03-03 | $0.005874 | $0.01121 | $0.003037 | $0.01115 | $230.02 | $4,555,782 |
| 2019-03-04 | $0.01115 | $0.01118 | $0.006550 | $0.006587 | $61.87 | $2,691,758 |
| 2019-03-05 | $0.006597 | $0.006669 | $0.003253 | $0.003278 | $66.79 | $1,339,541 |
| 2019-03-06 | $0.003279 | $0.005805 | $0.002776 | $0.002778 | $243.78 | $1,135,424 |
| 2019-03-07 | $0.002782 | $0.004181 | $0.002748 | $0.004141 | $18.82 | $1,692,425 |
| 2019-03-08 | $0.004149 | $0.005095 | $0.003925 | $0.004993 | $202.25 | $2,040,584 |
| 2019-03-09 | $0.004986 | $0.005022 | $0.001158 | $0.002294 | $6,397.98 | $937,579 |
| 2019-03-10 | $0.002299 | $0.002868 | $0.001213 | $0.001251 | $17.56 | $511,116 |
| 2019-03-11 | $0.001251 | $0.002204 | $0.001251 | $0.001780 | $177.85 | $727,601 |
| 2019-03-12 | $0.001782 | $0.002136 | $0.001739 | $0.002015 | $323.22 | $823,638 |
| 2019-03-13 | $0.002016 | $0.006268 | $0.001594 | $0.004863 | $1,332.94 | $2,062,765 |
| 2019-03-14 | $0.004862 | $0.004907 | $0.002374 | $0.002585 | $2,041.10 | $1,096,555 |
| 2019-03-15 | $0.002583 | $0.004231 | $0.002286 | $0.002349 | $834.71 | $996,278 |
| 2019-03-16 | $0.002352 | $0.003135 | $0.002325 | $0.003104 | $237.51 | $1,316,405 |
| 2019-03-17 | $0.003100 | $0.003102 | $0.002135 | $0.002135 | $22.42 | $905,740 |
| 2019-03-18 | $0.002137 | $0.003128 | $0.001526 | $0.001600 | $388.29 | $678,849 |
| 2019-03-19 | $0.001601 | $0.001816 | $0.001475 | $0.001477 | $226.63 | $641,459 |
| 2019-03-20 | $0.001478 | $0.002213 | $0.001460 | $0.001733 | $656.60 | $752,580 |
| 2019-03-21 | $0.001735 | $0.002042 | $0.001702 | $0.001730 | $43.30 | $768,553 |
| 2019-03-22 | $0.001729 | $0.001915 | $0.001209 | $0.001752 | $24.88 | $777,989 |
| 2019-03-23 | $0.001749 | $0.001776 | $0.0009617 | $0.0009676 | $32.02 | $429,796 |
| 2019-03-24 | $0.0009666 | $0.001369 | $0.0009607 | $0.001366 | $22.91 | $606,921 |
| 2019-03-25 | $0.001368 | $0.001771 | $0.0009000 | $0.0009349 | $96.59 | $415,264 |
| 2019-03-26 | $0.0009367 | $0.0009383 | $0.0004334 | $0.0007949 | $95.07 | $353,059 |
| 2019-03-27 | $0.0007951 | $0.001671 | $0.0007944 | $0.001410 | $81.73 | $626,072 |
| 2019-03-28 | $0.001410 | $0.002697 | $0.0002099 | $0.002683 | $356.60 | $1,191,552 |
| 2019-03-29 | $0.002683 | $0.002724 | $0.002657 | $0.002711 | $0 | $1,204,171 |
| 2019-03-30 | $0.002711 | $0.002711 | $0.0005712 | $0.0005755 | $15.69 | $255,622 |
| 2019-03-31 | $0.0005755 | $0.002121 | $0.0005698 | $0.002120 | $8.35 | $941,434 |