vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.06448 | $0.06982 | $0.06368 | $0.06982 | $3,944.39 | $2,331,224 |
| 2017-02-02 | $0.06988 | $0.07537 | $0.06731 | $0.07082 | $1,234.08 | $2,364,768 |
| 2017-02-03 | $0.07080 | $0.07521 | $0.06971 | $0.07521 | $299.49 | $2,511,209 |
| 2017-02-04 | $0.07531 | $0.07550 | $0.06648 | $0.07334 | $3,542.21 | $2,448,939 |
| 2017-02-05 | $0.07339 | $0.07495 | $0.06787 | $0.07155 | $838.23 | $2,389,230 |
| 2017-02-06 | $0.07163 | $0.07325 | $0.06269 | $0.07034 | $1,509.29 | $2,348,611 |
| 2017-02-07 | $0.07047 | $0.07158 | $0.06404 | $0.06889 | $1,077.34 | $2,300,348 |
| 2017-02-08 | $0.06896 | $0.06997 | $0.06344 | $0.06585 | $408.53 | $2,198,651 |
| 2017-02-09 | $0.06595 | $0.07507 | $0.05987 | $0.06130 | $82.73 | $2,046,918 |
| 2017-02-10 | $0.06138 | $0.06386 | $0.05849 | $0.06145 | $184.99 | $2,051,799 |
| 2017-02-11 | $0.06146 | $0.06146 | $0.05977 | $0.06095 | $891.65 | $2,034,994 |
| 2017-02-12 | $0.06089 | $0.06557 | $0.05331 | $0.06270 | $209.70 | $2,093,507 |
| 2017-02-13 | $0.06268 | $0.06525 | $0.05267 | $0.05270 | $365.46 | $1,759,656 |
| 2017-02-14 | $0.05399 | $0.07955 | $0.04555 | $0.06005 | $3,842.56 | $2,005,183 |
| 2017-02-15 | $0.06015 | $0.07808 | $0.05573 | $0.06854 | $91.98 | $2,288,444 |
| 2017-02-16 | $0.06855 | $0.06859 | $0.04611 | $0.06107 | $975.66 | $2,038,994 |
| 2017-02-17 | $0.06099 | $0.06315 | $0.04822 | $0.05469 | $376.11 | $1,826,276 |
| 2017-02-18 | $0.05485 | $0.05487 | $0.04666 | $0.05165 | $1,175.62 | $1,724,786 |
| 2017-02-19 | $0.05167 | $0.06285 | $0.05104 | $0.06182 | $651.26 | $2,064,344 |
| 2017-02-20 | $0.06187 | $0.06339 | $0.05223 | $0.05740 | $556.67 | $1,916,541 |
| 2017-02-21 | $0.05736 | $0.06486 | $0.05316 | $0.06484 | $322.74 | $2,164,996 |
| 2017-02-22 | $0.06481 | $0.06488 | $0.05067 | $0.05157 | $772.99 | $1,721,858 |
| 2017-02-23 | $0.05156 | $0.05794 | $0.05156 | $0.05745 | $219.62 | $1,918,408 |
| 2017-02-24 | $0.05775 | $0.06046 | $0.04767 | $0.05902 | $1,996.91 | $1,970,761 |
| 2017-02-25 | $0.05886 | $0.05936 | $0.04875 | $0.05195 | $1,336.00 | $1,734,479 |
| 2017-02-26 | $0.05196 | $0.06111 | $0.05066 | $0.05225 | $385.23 | $1,744,540 |
| 2017-02-27 | $0.05218 | $0.05878 | $0.04942 | $0.05406 | $829.15 | $1,805,194 |
| 2017-02-28 | $0.05410 | $0.05532 | $0.05058 | $0.05059 | $1,074.43 | $1,689,279 |