VNT Coin Values VNT
Dijital para birimlerini kolayca depolayın ve yönetin
Kendi bankan ol
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2019-06-08 | $0.0032420 | $0.0031650 | $0.0032040 | $0.0030770 |
2019-06-09 | $0.0031650 | $0.0028930 | $0.0030220 | $0.0028280 |
2019-06-10 | $0.0028930 | $0.0029010 | $0.0031340 | $0.0026380 |
2019-06-11 | $0.0029010 | $0.0027650 | $0.0031450 | $0.0026970 |
2019-06-12 | $0.0027650 | $0.0029590 | $0.0030200 | $0.0028540 |
2019-06-13 | $0.0029590 | $0.0026810 | $0.0028980 | $0.0025230 |
2019-06-14 | $0.0026810 | $0.0029540 | $0.0030200 | $0.0027060 |
2019-06-15 | $0.0029540 | $0.0029990 | $0.0030420 | $0.0027080 |
2019-06-16 | $0.0029990 | $0.0029350 | $0.0030020 | $0.0026500 |
2019-06-17 | $0.0029350 | $0.0029530 | $0.0030600 | $0.0027390 |
2019-06-18 | $0.0029530 | $0.0028200 | $0.0028810 | $0.0027110 |
2019-06-19 | $0.0028200 | $0.0029380 | $0.0029380 | $0.0026230 |
2019-06-20 | $0.0029380 | $0.0030490 | $0.0033810 | $0.0027220 |
2019-06-21 | $0.0030490 | $0.0031700 | $0.0035080 | $0.0029930 |
2019-06-22 | $0.0031700 | $0.0030940 | $0.0033970 | $0.0019590 |
2019-06-23 | $0.0030940 | $0.0035440 | $0.0036450 | $0.0030610 |
2019-06-24 | $0.0035440 | $0.0036600 | $0.0036850 | $0.0034640 |
2019-06-25 | $0.0036600 | $0.0037730 | $0.0039380 | $0.0036880 |
2019-06-26 | $0.0037730 | $0.0034080 | $0.0039780 | $0.0032470 |
2019-06-27 | $0.0034080 | $0.0028760 | $0.0030020 | $0.0028230 |
2019-06-28 | $0.0028760 | $0.0033690 | $0.0034590 | $0.0030160 |
2019-06-29 | $0.0033690 | $0.0031220 | $0.0036810 | $0.0030150 |
2019-06-30 | $0.0031220 | $0.0029250 | $0.0030900 | $0.0027510 |
2019-07-01 | $0.0029250 | $0.0029300 | $0.0034120 | $0.0027650 |
2019-07-02 | $0.0029300 | $0.0029250 | $0.0031790 | $0.0028320 |
2019-07-03 | $0.0029250 | $0.0030400 | $0.0033690 | $0.0028490 |
2019-07-04 | $0.0030400 | $0.0028900 | $0.0032840 | $0.0027010 |
2019-07-05 | $0.0028900 | $0.0028990 | $0.0030550 | $0.0028790 |
2019-07-06 | $0.0028990 | $0.0031250 | $0.0033120 | $0.0028860 |
2019-07-07 | $0.0031250 | $0.0032510 | $0.0035730 | $0.0030800 |
2019-07-08 | $0.0032510 | $0.0032270 | $0.0034120 | $0.0031930 |
2019-07-09 | $0.0032270 | $0.0032080 | $0.0033190 | $0.0031310 |
2019-07-10 | $0.0032080 | $0.0029150 | $0.0030650 | $0.0028860 |
2019-07-11 | $0.0029150 | $0.0029000 | $0.0031310 | $0.0026830 |
2019-07-12 | $0.0029000 | $0.0029440 | $0.0031260 | $0.0028560 |
2019-07-13 | $0.0029440 | $0.0029990 | $0.0029990 | $0.0027220 |
2019-07-14 | $0.0029990 | $0.0024920 | $0.0026530 | $0.0023910 |
2019-07-15 | $0.0024920 | $0.0024550 | $0.0026140 | $0.0024410 |
2019-07-16 | $0.0024550 | $0.0020470 | $0.0022100 | $0.0020470 |
2019-07-17 | $0.0020470 | $0.0022080 | $0.0023730 | $0.0021130 |
2019-07-18 | $0.0022080 | $0.0023420 | $0.0024240 | $0.0022720 |
2019-07-19 | $0.0023420 | $0.0022550 | $0.0023720 | $0.0022130 |
2019-07-20 | $0.0022550 | $0.0023190 | $0.0025040 | $0.0022960 |
2019-07-21 | $0.0023190 | $0.0022830 | $0.0023960 | $0.0022540 |
2019-07-22 | $0.0022830 | $0.0022110 | $0.0023740 | $0.0021700 |
2019-07-23 | $0.0022110 | $0.0023490 | $0.0024150 | $0.0021260 |
2019-07-24 | $0.0023490 | $0.0021950 | $0.0024630 | $0.0021770 |
2019-07-25 | $0.0021950 | $0.0022950 | $0.0024770 | $0.0022050 |
2019-07-26 | $0.0022950 | $0.0022300 | $0.0023440 | $0.0020800 |
2019-07-27 | $0.0022300 | $0.0020820 | $0.0021670 | $0.0020550 |
2019-07-28 | $0.0020820 | $0.0021710 | $0.0022040 | $0.0021200 |
2019-07-29 | $0.0021710 | $0.0021500 | $0.0022050 | $0.0021250 |
2019-07-30 | $0.0021500 | $0.0022370 | $0.0022560 | $0.0021250 |
2019-07-31 | $0.0022370 | $0.0022850 | $0.0023510 | $0.0022500 |
2019-08-01 | $0.0022850 | $0.0021930 | $0.0022450 | $0.0021700 |
2019-08-03 | $0.0022210 | $0.0022790 | $0.0023610 | $0.0022530 |
2019-08-04 | $0.0022790 | $0.0022940 | $0.0022940 | $0.0022790 |
2019-08-10 | $0.0021050 | $0.0020490 | $0.0020630 | $0.0020140 |
2019-08-11 | $0.0020490 | $0.0020510 | $0.0020510 | $0.0020490 |
2019-08-17 | $0.0017040 | $0.0016760 | $0.0017300 | $0.0016690 |
2019-08-18 | $0.0016760 | $0.0016860 | $0.0016860 | $0.0016760 |
2019-08-24 | $0.0017810 | $0.0017590 | $0.0018740 | $0.0016880 |
2019-08-25 | $0.0017590 | $0.0017530 | $0.0017590 | $0.0017530 |
2019-08-31 | $0.0016550 | $0.0016480 | $0.0017100 | $0.0015790 |
2019-09-01 | $0.0016480 | $0.0016000 | $0.0016480 | $0.0016000 |
2019-09-07 | $0.0015560 | $0.0016340 | $0.0016930 | $0.0015980 |
2019-09-08 | $0.0016340 | $0.0016940 | $0.0016940 | $0.0016340 |
2019-09-14 | $0.0019260 | $0.0016260 | $0.0020940 | $0.0014600 |
2019-09-15 | $0.0016260 | $0.0016420 | $0.0016420 | $0.0016260 |
2019-09-21 | $0.0016980 | $0.0015580 | $0.0017540 | $0.0015300 |
2019-09-22 | $0.0015580 | $0.0015580 | $0.0015580 | $0.0015580 |
2019-09-28 | $0.0013790 | $0.0013560 | $0.0014620 | $0.0013100 |
2019-09-29 | $0.0013560 | $0.0013590 | $0.0013590 | $0.0013560 |
2019-10-05 | $0.0012630 | $0.0012620 | $0.0012690 | $0.0012440 |
2019-10-06 | $0.0012620 | $0.0012620 | $0.0012620 | $0.0012620 |
2019-10-12 | $0.0012610 | $0.0012430 | $0.0012830 | $0.0012000 |
2019-10-13 | $0.0012430 | $0.0012350 | $0.0012430 | $0.0012350 |
2019-10-19 | $0.0012220 | $0.0011870 | $0.0012190 | $0.0011820 |
2019-10-20 | $0.0011870 | $0.0011920 | $0.0011920 | $0.0011870 |
2019-10-26 | $0.0012230 | $0.0012020 | $0.0012390 | $0.0011730 |
2019-10-27 | $0.0012020 | $0.0012220 | $0.0012220 | $0.0012020 |
2019-11-02 | $0.0021950 | $0.0022830 | $0.0029320 | $0.0019970 |
2019-11-03 | $0.0022830 | $0.0028510 | $0.0028510 | $0.0022830 |
2019-11-09 | $0.0018880 | $0.0019950 | $0.0022330 | $0.0018560 |
2019-11-10 | $0.0019950 | $0.0019900 | $0.0019950 | $0.0019900 |
2019-11-16 | $0.0019300 | $0.0018910 | $0.0020460 | $0.0017370 |
2019-11-17 | $0.0018910 | $0.0018910 | $0.0018910 | $0.0018910 |
2019-11-23 | $0.0014590 | $0.0014710 | $0.0015190 | $0.0014310 |
2019-11-24 | $0.0014710 | $0.0014730 | $0.0014730 | $0.0014710 |
2019-11-30 | $0.0015740 | $0.0016060 | $0.0016560 | $0.0015240 |
2019-12-01 | $0.0016060 | $0.0016120 | $0.0016120 | $0.0016060 |
2019-12-07 | $0.0016990 | $0.0017630 | $0.0017910 | $0.0016720 |
2019-12-08 | $0.0017630 | $0.0017620 | $0.0017630 | $0.0017620 |
2019-12-14 | $0.0015090 | $0.0015180 | $0.0017940 | $0.0014020 |
2019-12-15 | $0.0015180 | $0.0015150 | $0.0015180 | $0.0015150 |
2019-12-21 | $0.0013770 | $0.0013900 | $0.0014250 | $0.0013400 |
2019-12-22 | $0.0013900 | $0.0013770 | $0.0013900 | $0.0013770 |
2019-12-28 | $0.0013940 | $0.0013890 | $0.0014220 | $0.0013840 |
2019-12-29 | $0.0013890 | $0.0013970 | $0.0013970 | $0.0013890 |
2020-01-04 | $0.0013890 | $0.0014020 | $0.0014110 | $0.0013880 |
2020-01-05 | $0.0014020 | $0.0014020 | $0.0014020 | $0.0014020 |
2020-01-11 | $0.0012750 | $0.0012400 | $0.0012700 | $0.0012100 |
2020-01-12 | $0.0012400 | $0.0012610 | $0.0012610 | $0.0012400 |
2020-01-18 | $0.0013550 | $0.0013970 | $0.0014500 | $0.0013730 |
2020-01-19 | $0.0013970 | $0.0013750 | $0.0013970 | $0.0013750 |
2020-01-25 | $0.0013970 | $0.0013770 | $0.0014080 | $0.0013720 |
2020-01-26 | $0.0013770 | $0.0013840 | $0.0013840 | $0.0013770 |
2020-02-01 | $0.0013930 | $0.0014260 | $0.0014480 | $0.0014070 |
2020-02-02 | $0.0014260 | $0.0014200 | $0.0014260 | $0.0014200 |
2020-02-08 | $0.0015130 | $0.0014860 | $0.0016110 | $0.0014790 |
2020-02-09 | $0.0014860 | $0.0014790 | $0.0014860 | $0.0014790 |
2020-02-15 | $0.0015200 | $0.0014680 | $0.0015210 | $0.0013960 |
2020-02-16 | $0.0014680 | $0.0014480 | $0.0014680 | $0.0014480 |
2020-02-22 | $0.0013730 | $0.0013800 | $0.0013910 | $0.0013490 |
2020-02-23 | $0.0013800 | $0.0013760 | $0.0013800 | $0.0013760 |
2020-02-29 | $0.0012420 | $0.0013130 | $0.0013440 | $0.0011760 |
2020-03-01 | $0.0013130 | $0.0013060 | $0.0013130 | $0.0013060 |
2020-03-07 | $0.0012880 | $0.0012550 | $0.0012650 | $0.0012050 |
2020-03-08 | $0.0012550 | $0.0012420 | $0.0012550 | $0.0012420 |
2020-03-14 | $0.0006420 | $0.0004730 | $0.0006370 | $0.0003920 |
2020-03-15 | $0.0004730 | $0.0004180 | $0.0004730 | $0.0004180 |
2020-03-21 | $0.0008230 | $0.0008990 | $0.0009680 | $0.0006610 |
2020-03-22 | $0.0008990 | $0.0009240 | $0.0009240 | $0.0008990 |
2020-03-28 | $0.0008430 | $0.0008550 | $0.0009350 | $0.0008260 |
2020-03-29 | $0.0008550 | $0.0008610 | $0.0008610 | $0.0008550 |
2020-04-04 | $0.0008230 | $0.0008350 | $0.0008470 | $0.0007640 |
2020-04-05 | $0.0008350 | $0.0008380 | $0.0008380 | $0.0008350 |
2020-04-11 | $0.0008460 | $0.0008110 | $0.0008650 | $0.0008090 |
2020-04-12 | $0.0008110 | $0.0008150 | $0.0008150 | $0.0008110 |
2020-04-18 | $0.0006920 | $0.0006720 | $0.0007640 | $0.0006440 |
2020-04-19 | $0.0006720 | $0.0006670 | $0.0006720 | $0.0006670 |
2020-04-25 | $0.0007530 | $0.0007230 | $0.0007970 | $0.0006760 |
2020-04-26 | $0.0007230 | $0.0007200 | $0.0007230 | $0.0007200 |
2020-05-02 | $0.0007550 | $0.0007370 | $0.0007690 | $0.0007280 |
2020-05-03 | $0.0007370 | $0.0007390 | $0.0007390 | $0.0007370 |
2020-05-09 | $0.0006680 | $0.0005170 | $0.0006640 | $0.0004900 |
2020-05-10 | $0.0005170 | $0.0005150 | $0.0005170 | $0.0005150 |
2020-05-16 | $0.0006000 | $0.0006040 | $0.0006700 | $0.0005670 |
2020-05-17 | $0.0006040 | $0.0006000 | $0.0006040 | $0.0006000 |
2020-05-23 | $0.0006470 | $0.0008290 | $0.0009050 | $0.0006450 |
2020-05-24 | $0.0008290 | $0.0008320 | $0.0008320 | $0.0008230 |
2020-05-30 | $0.0006990 | $0.0007650 | $0.0007890 | $0.0006890 |
2020-05-31 | $0.0007650 | $0.0007740 | $0.0007750 | $0.0007650 |
2020-06-06 | $0.0006910 | $0.0006970 | $0.0007090 | $0.0006900 |
2020-06-07 | $0.0006970 | $0.0006960 | $0.0006970 | $0.0006950 |
2020-06-13 | $0.0006680 | $0.0005930 | $0.0006690 | $0.0005790 |
2020-06-14 | $0.0005930 | $0.0005930 | $0.0005930 | $0.0005910 |
2020-06-20 | $0.0006020 | $0.0006180 | $0.0006200 | $0.0005790 |
2020-06-21 | $0.0006180 | $0.0006170 | $0.0006180 | $0.0006160 |
2020-06-27 | $0.0006540 | $0.0006050 | $0.0006560 | $0.0005650 |
2020-06-28 | $0.0006050 | $0.0006030 | $0.0006070 | $0.0006030 |
2020-07-04 | $0.0006190 | $0.0006080 | $0.0006380 | $0.0006060 |
2020-07-05 | $0.0006080 | $0.0006060 | $0.0006100 | $0.0006060 |
2020-07-11 | $0.0007000 | $0.0006580 | $0.0006990 | $0.0006560 |
2020-07-12 | $0.0006580 | $0.0006580 | $0.0006580 | $0.0006580 |
2020-07-18 | $0.0006470 | $0.0006700 | $0.0006740 | $0.0006510 |
2020-07-19 | $0.0006700 | $0.0006720 | $0.0006720 | $0.0006700 |
2020-07-25 | $0.0009450 | $0.0010390 | $0.0011460 | $0.0010240 |
2020-07-26 | $0.0010390 | $0.0010380 | $0.0010390 | $0.0010360 |
2020-08-01 | $0.0012140 | $0.0012360 | $0.0013950 | $0.0012280 |
2020-08-02 | $0.0012360 | $0.0012550 | $0.0012550 | $0.0012360 |
2020-08-08 | $0.0012910 | $0.0016060 | $0.0016460 | $0.0012720 |
2020-08-09 | $0.0016060 | $0.0016110 | $0.0016110 | $0.0016060 |
2020-08-15 | $0.0017940 | $0.0016570 | $0.0017950 | $0.0016480 |
2020-08-16 | $0.0016570 | $0.0016490 | $0.0016570 | $0.0016490 |
2020-08-22 | $0.0018000 | $0.0018550 | $0.0018940 | $0.0017840 |
2020-08-23 | $0.0018550 | $0.0018640 | $0.0018640 | $0.0018550 |
2020-08-29 | $0.0023460 | $0.0024690 | $0.0025200 | $0.0023450 |
2020-08-30 | $0.0024690 | $0.0024680 | $0.0024690 | $0.0024650 |
2020-09-05 | $0.0021380 | $0.0017600 | $0.0019650 | $0.0016830 |
2020-09-06 | $0.0017600 | $0.0017440 | $0.0017630 | $0.0017440 |
2020-09-12 | $0.0013350 | $0.0012370 | $0.0014550 | $0.0011750 |
2020-09-13 | $0.0012370 | $0.0012320 | $0.0012370 | $0.0012320 |
2020-09-19 | $0.0010350 | $0.0011790 | $0.0013260 | $0.0010100 |
2020-09-20 | $0.0011790 | $0.0011820 | $0.0011820 | $0.0011790 |
2020-09-26 | $0.0012600 | $0.0012470 | $0.0013000 | $0.0012110 |
2020-09-27 | $0.0012470 | $0.0012400 | $0.0012470 | $0.0012400 |
2020-10-03 | $0.0011070 | $0.0011190 | $0.0011260 | $0.0010740 |
2020-10-04 | $0.0011190 | $0.0011170 | $0.0011190 | $0.0011120 |
2020-10-10 | $0.0011660 | $0.0011390 | $0.0011940 | $0.0011240 |
2020-10-11 | $0.0011390 | $0.0011530 | $0.0011530 | $0.0011400 |
2020-10-17 | $0.0009430 | $0.0009540 | $0.0009880 | $0.0009180 |
2020-10-18 | $0.0009540 | $0.0009530 | $0.0009540 | $0.0009530 |
2020-10-24 | $0.0008930 | $0.0008870 | $0.0009080 | $0.0008740 |
2020-10-25 | $0.0008870 | $0.0008900 | $0.0008910 | $0.0008870 |
VNT Chain was born for empowering the distributed economy system. VNT Chain’s target is to build a global distributed smart value network based on blockchain technology to provide reliable, secure, efficient, friendly and low-cost value transfer services, and to gain widespread use in different vertical markets, such as finance, healthcare, supply chain, gaming, etc.
Sorry, detailed technology about Vanta Network is not currently available
Sorry, detailed features about Vanta Network is not currently available