vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.06049 | $0.07536 | $0.05435 | $0.06950 | $6,440.28 | $2,320,733 |
| 2017-04-02 | $0.06951 | $0.1098 | $0.06144 | $0.07905 | $5,907.44 | $2,639,535 |
| 2017-04-03 | $0.07912 | $0.07969 | $0.05854 | $0.06039 | $9,307.61 | $2,016,515 |
| 2017-04-04 | $0.06046 | $0.06063 | $0.05607 | $0.05706 | $2,481.91 | $1,905,182 |
| 2017-04-05 | $0.05677 | $0.06126 | $0.05621 | $0.06099 | $1,662.16 | $2,036,607 |
| 2017-04-06 | $0.06099 | $0.06737 | $0.06075 | $0.06640 | $4,024.95 | $2,217,232 |
| 2017-04-07 | $0.06614 | $0.08456 | $0.06570 | $0.06985 | $7,562.07 | $2,332,476 |
| 2017-04-08 | $0.06954 | $0.08173 | $0.06942 | $0.07543 | $20,622.30 | $2,518,632 |
| 2017-04-09 | $0.07544 | $0.1077 | $0.07432 | $0.1059 | $74,526.00 | $3,537,523 |
| 2017-04-10 | $0.1060 | $0.1422 | $0.1027 | $0.1371 | $45,853.30 | $4,577,971 |
| 2017-04-11 | $0.1372 | $0.1432 | $0.1162 | $0.1430 | $46,524.10 | $4,775,609 |
| 2017-04-12 | $0.1429 | $0.1602 | $0.1250 | $0.1286 | $50,691.80 | $4,292,916 |
| 2017-04-13 | $0.1286 | $0.1591 | $0.1037 | $0.1212 | $48,463.10 | $4,048,063 |
| 2017-04-14 | $0.1209 | $0.1633 | $0.1178 | $0.1308 | $65,568.50 | $4,369,046 |
| 2017-04-15 | $0.1308 | $0.1485 | $0.1307 | $0.1419 | $57,720.10 | $4,738,980 |
| 2017-04-16 | $0.1419 | $0.1460 | $0.1328 | $0.1339 | $35,566.90 | $4,470,453 |
| 2017-04-17 | $0.1342 | $0.1474 | $0.1330 | $0.1427 | $50,558.60 | $4,766,293 |
| 2017-04-18 | $0.1425 | $0.1808 | $0.1423 | $0.1768 | $84,947.70 | $5,902,104 |
| 2017-04-19 | $0.1733 | $0.1733 | $0.1523 | $0.1591 | $43,513.40 | $5,313,864 |
| 2017-04-20 | $0.1590 | $0.2389 | $0.1520 | $0.2110 | $161,553 | $7,046,096 |
| 2017-04-21 | $0.2111 | $0.2610 | $0.1756 | $0.1761 | $130,902 | $5,880,467 |
| 2017-04-22 | $0.1762 | $0.2280 | $0.1760 | $0.2015 | $40,001.30 | $6,727,717 |
| 2017-04-23 | $0.2015 | $0.2015 | $0.1772 | $0.1973 | $37,314.00 | $6,588,212 |
| 2017-04-24 | $0.1978 | $0.2111 | $0.1863 | $0.2009 | $33,563.10 | $6,709,653 |
| 2017-04-25 | $0.1991 | $0.2120 | $0.1883 | $0.2038 | $37,325.00 | $6,805,183 |
| 2017-04-26 | $0.2039 | $0.2067 | $0.1884 | $0.1895 | $30,263.80 | $6,326,364 |
| 2017-04-27 | $0.1885 | $0.2166 | $0.1845 | $0.1925 | $60,527.70 | $6,427,370 |
| 2017-04-28 | $0.1924 | $0.2106 | $0.1844 | $0.2044 | $43,722.70 | $6,824,617 |
| 2017-04-29 | $0.2050 | $0.2105 | $0.1962 | $0.2034 | $39,967.80 | $6,790,191 |
| 2017-04-30 | $0.2014 | $0.2113 | $0.1872 | $0.2038 | $51,704.20 | $6,806,018 |