Vites VITES
Xếp hạng #?
21:17:06 24/03/2021
Vites (VITES)
Không theo dõi
Lịch sử giá Vites (VITES) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00003925 | $0.00003969 | $0.00003664 | $0.00003761 | $0 | $1,386,367 |
| 2020-12-02 | $0.00003761 | $0.00003862 | $0.00003670 | $0.00003841 | $0 | $1,416,036 |
| 2020-12-03 | $0.00003841 | $0.00003854 | $0.00001893 | $0.00001944 | $0.0002134 | $716,714 |
| 2020-12-04 | $0.00001945 | $0.00001951 | $0.00001870 | $0.00001876 | $0.06047 | $691,506 |
| 2020-12-05 | $0.00001870 | $0.00001916 | $0.00001859 | $0.00001915 | $0 | $705,759 |
| 2020-12-06 | $0.00001915 | $0.00001939 | $0.00001890 | $0.00001934 | $0 | $712,830 |
| 2020-12-07 | $0.00001934 | $0.00001941 | $0.00001893 | $0.00001920 | $6.21 | $707,660 |
| 2020-12-08 | $0.00001919 | $0.00001928 | $0.00001827 | $0.00001833 | $0 | $675,610 |
| 2020-12-09 | $0.00001832 | $0.00001863 | $0.00001794 | $0.00001856 | $0 | $684,354 |
| 2020-12-10 | $0.00001855 | $0.00001855 | $0.00001796 | $0.00001827 | $0 | $673,571 |
| 2020-12-11 | $0.00001826 | $0.00001827 | $0.00001762 | $0.00001807 | $0 | $666,169 |
| 2020-12-12 | $0.00001806 | $0.00001892 | $0.00001805 | $0.00001880 | $0 | $692,938 |
| 2020-12-13 | $0.00001881 | $0.00001938 | $0.00001873 | $0.00001915 | $0 | $705,803 |
| 2020-12-14 | $0.00001914 | $0.00001930 | $0.00001901 | $0.00001926 | $0 | $709,803 |
| 2020-12-15 | $0.00001925 | $0.00001953 | $0.00001908 | $0.00001942 | $0 | $715,945 |
| 2020-12-16 | $0.00001942 | $0.00002146 | $0.00001930 | $0.00002131 | $0 | $785,475 |
| 2020-12-17 | $0.00002131 | $0.00004729 | $0.00002123 | $0.00002282 | $83.14 | $841,058 |
| 2020-12-18 | $0.00002281 | $0.00002324 | $0.00002240 | $0.00002314 | $2.37 | $852,822 |
| 2020-12-19 | $0.00002314 | $0.00002409 | $0.00002283 | $0.00002387 | $0 | $879,910 |
| 2020-12-20 | $0.00002387 | $0.00002421 | $0.00002315 | $0.00002347 | $0 | $865,221 |
| 2020-12-21 | $0.00002348 | $0.00002406 | $0.00002216 | $0.00002287 | $0 | $843,117 |
| 2020-12-22 | $0.00002281 | $0.00002379 | $0.00002243 | $0.00002378 | $0.7151 | $876,653 |
| 2020-12-23 | $0.00002378 | $0.00002402 | $0.00002283 | $0.00002326 | $0.00004644 | $857,594 |
| 2020-12-24 | $0.00002324 | $0.00002377 | $0.00002278 | $0.00002376 | $0 | $875,860 |
| 2020-12-25 | $0.00002373 | $0.00002471 | $0.00002346 | $0.00002467 | $0.01601 | $909,482 |
| 2020-12-26 | $0.00002466 | $0.00002672 | $0.00002452 | $0.00002644 | $0 | $974,748 |
| 2020-12-27 | $0.00002644 | $0.00002829 | $0.00002592 | $0.00002631 | $0 | $969,958 |
| 2020-12-28 | $0.00002628 | $0.00002739 | $0.00002621 | $0.00002709 | $0 | $998,745 |
| 2020-12-29 | $0.00002708 | $0.00002737 | $0.00002599 | $0.00002736 | $3.54 | $1,008,724 |
| 2020-12-30 | $0.00002736 | $0.00002894 | $0.00002736 | $0.00002883 | $0 | $1,062,886 |
| 2020-12-31 | $0.00002884 | $0.00002924 | $0.00002820 | $0.00002901 | $0 | $1,069,419 |