vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.05059 | $0.05919 | $0.04978 | $0.05345 | $178.10 | $1,784,832 |
| 2017-03-02 | $0.05355 | $0.05440 | $0.04697 | $0.05224 | $3,078.95 | $1,744,390 |
| 2017-03-03 | $0.05223 | $0.05551 | $0.04505 | $0.05550 | $1,094.16 | $1,853,293 |
| 2017-03-04 | $0.05561 | $0.05765 | $0.04390 | $0.04832 | $56.22 | $1,613,539 |
| 2017-03-05 | $0.04829 | $0.05766 | $0.04725 | $0.05353 | $231.35 | $1,787,397 |
| 2017-03-06 | $0.05354 | $0.05569 | $0.04609 | $0.04929 | $1,490.53 | $1,645,697 |
| 2017-03-07 | $0.04930 | $0.05310 | $0.0007408 | $0.05188 | $585.27 | $1,732,162 |
| 2017-03-08 | $0.05186 | $0.05235 | $0.04296 | $0.04304 | $323.13 | $1,436,960 |
| 2017-03-09 | $0.04305 | $0.05467 | $0.03877 | $0.04972 | $383.17 | $1,660,222 |
| 2017-03-10 | $0.04976 | $0.1136 | $0.04701 | $0.05177 | $115.06 | $1,728,790 |
| 2017-03-11 | $0.05176 | $0.05720 | $0.03506 | $0.04214 | $577.36 | $1,407,206 |
| 2017-03-12 | $0.04217 | $0.05226 | $0.04055 | $0.04631 | $218.42 | $1,546,457 |
| 2017-03-13 | $0.04633 | $0.05230 | $0.03688 | $0.04189 | $2,557.27 | $1,398,748 |
| 2017-03-14 | $0.04189 | $0.2473 | $0.007152 | $0.04088 | $4,666.63 | $1,364,920 |
| 2017-03-15 | $0.04088 | $0.05299 | $0.03134 | $0.05299 | $3,700.80 | $1,769,416 |
| 2017-03-16 | $0.05306 | $0.08328 | $0.04100 | $0.07273 | $6,808.25 | $2,428,431 |
| 2017-03-17 | $0.07657 | $0.07657 | $0.04932 | $0.05290 | $1,180.00 | $1,766,234 |
| 2017-03-18 | $0.05285 | $0.06600 | $0.04320 | $0.04392 | $497.61 | $1,466,647 |
| 2017-03-19 | $0.04406 | $0.05203 | $0.03835 | $0.05082 | $3,487.40 | $1,696,872 |
| 2017-03-20 | $0.05084 | $0.06359 | $0.05037 | $0.05523 | $3,589.07 | $1,844,170 |
| 2017-03-21 | $0.05529 | $0.06406 | $0.05227 | $0.05900 | $2,327.34 | $1,970,093 |
| 2017-03-22 | $0.05901 | $0.05901 | $0.04602 | $0.05045 | $3,654.41 | $1,684,654 |
| 2017-03-23 | $0.05050 | $0.05981 | $0.04465 | $0.05155 | $1,569.00 | $1,721,120 |
| 2017-03-24 | $0.05154 | $0.05156 | $0.04623 | $0.04685 | $1,920.47 | $1,564,275 |
| 2017-03-25 | $0.04680 | $0.06818 | $0.04245 | $0.05165 | $9,712.40 | $1,724,739 |
| 2017-03-26 | $0.05172 | $0.05875 | $0.04328 | $0.05493 | $2,176.68 | $1,834,253 |
| 2017-03-27 | $0.05524 | $0.05543 | $0.04624 | $0.05215 | $10,886.70 | $1,741,374 |
| 2017-03-28 | $0.05209 | $0.05516 | $0.04696 | $0.05153 | $5,211.86 | $1,720,729 |
| 2017-03-29 | $0.05148 | $0.05447 | $0.04121 | $0.04844 | $9,002.83 | $1,617,556 |
| 2017-03-30 | $0.04776 | $0.05866 | $0.04492 | $0.05483 | $4,054.53 | $1,830,871 |
| 2017-03-31 | $0.05484 | $0.06551 | $0.05316 | $0.06049 | $4,938.78 | $2,019,791 |