vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.08276 | $0.09330 | $0.07220 | $0.08186 | $10,513.10 | $2,733,232 |
| 2017-01-02 | $0.08781 | $0.09394 | $0.05909 | $0.07737 | $19,970.90 | $2,583,369 |
| 2017-01-03 | $0.06840 | $0.08252 | $0.06233 | $0.06278 | $15,117.40 | $2,096,165 |
| 2017-01-04 | $0.06281 | $0.08091 | $0.04287 | $0.05752 | $17,076.60 | $1,920,518 |
| 2017-01-05 | $0.05762 | $0.08301 | $0.04039 | $0.05577 | $12,777.30 | $1,862,118 |
| 2017-01-06 | $0.05582 | $0.07079 | $0.03195 | $0.03807 | $12,619.50 | $1,271,310 |
| 2017-01-07 | $0.03813 | $0.05802 | $0.03603 | $0.03642 | $16,807.50 | $1,216,028 |
| 2017-01-08 | $0.03640 | $0.04964 | $0.03593 | $0.04457 | $3,120.06 | $1,488,335 |
| 2017-01-09 | $0.04467 | $0.05959 | $0.03638 | $0.05417 | $6,743.48 | $1,808,610 |
| 2017-01-10 | $0.05414 | $0.06703 | $0.04534 | $0.06688 | $8,263.77 | $2,233,120 |
| 2017-01-11 | $0.05538 | $0.06619 | $0.04993 | $0.05964 | $1,213.99 | $1,991,543 |
| 2017-01-12 | $0.05948 | $0.06290 | $0.04818 | $0.04830 | $3,431.47 | $1,612,851 |
| 2017-01-13 | $0.05450 | $0.05743 | $0.04455 | $0.04946 | $5,100.95 | $1,651,621 |
| 2017-01-14 | $0.04953 | $0.05396 | $0.04163 | $0.04289 | $10,185.90 | $1,432,052 |
| 2017-01-15 | $0.04265 | $0.04712 | $0.04066 | $0.04274 | $7,164.95 | $1,427,250 |
| 2017-01-16 | $0.04274 | $0.04951 | $0.04274 | $0.04904 | $2,372.45 | $1,637,634 |
| 2017-01-17 | $0.04901 | $0.05316 | $0.04663 | $0.05072 | $5,432.09 | $1,693,479 |
| 2017-01-18 | $0.05080 | $0.05325 | $0.03960 | $0.04411 | $6,335.57 | $1,472,798 |
| 2017-01-19 | $0.04419 | $0.05274 | $0.03326 | $0.04337 | $6,006.04 | $1,448,219 |
| 2017-01-20 | $0.04333 | $0.05233 | $0.04284 | $0.04439 | $3,533.94 | $1,482,061 |
| 2017-01-21 | $0.04439 | $0.04671 | $0.04435 | $0.04569 | $184.74 | $1,525,692 |
| 2017-01-22 | $0.04571 | $0.04839 | $0.04485 | $0.04624 | $2,790.54 | $1,544,073 |
| 2017-01-23 | $0.04628 | $0.04699 | $0.04510 | $0.04554 | $2,818.00 | $1,520,710 |
| 2017-01-24 | $0.04503 | $0.04901 | $0.04151 | $0.04439 | $10,798.50 | $1,482,251 |
| 2017-01-25 | $0.04435 | $0.05226 | $0.04039 | $0.04865 | $11,603.60 | $1,624,538 |
| 2017-01-26 | $0.04913 | $0.06361 | $0.04912 | $0.06074 | $5,139.50 | $2,027,998 |
| 2017-01-27 | $0.06073 | $0.1167 | $0.05557 | $0.05855 | $14,485.00 | $1,955,144 |
| 2017-01-28 | $0.05856 | $0.08291 | $0.05641 | $0.06581 | $1,197.59 | $2,197,432 |
| 2017-01-29 | $0.06584 | $0.07589 | $0.05748 | $0.06484 | $4,622.56 | $2,165,026 |
| 2017-01-30 | $0.06489 | $0.07221 | $0.05812 | $0.06236 | $4,204.75 | $2,082,135 |
| 2017-01-31 | $0.06240 | $0.06871 | $0.06023 | $0.06444 | $789.75 | $2,151,734 |