vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.2041 | $0.2220 | $0.2041 | $0.2093 | $71,039.00 | $6,989,599 |
| 2017-05-02 | $0.2094 | $0.2246 | $0.1892 | $0.2117 | $100,302 | $7,070,404 |
| 2017-05-03 | $0.2124 | $0.2459 | $0.2087 | $0.2225 | $223,722 | $7,428,918 |
| 2017-05-04 | $0.2227 | $0.2351 | $0.2010 | $0.2180 | $178,092 | $7,278,494 |
| 2017-05-05 | $0.2172 | $0.2380 | $0.2065 | $0.2070 | $132,671 | $6,912,968 |
| 2017-05-06 | $0.2074 | $0.2378 | $0.2036 | $0.2225 | $158,111 | $7,429,252 |
| 2017-05-07 | $0.2230 | $0.2389 | $0.2186 | $0.2334 | $115,497 | $7,791,772 |
| 2017-05-08 | $0.2306 | $0.2434 | $0.2211 | $0.2365 | $148,528 | $7,895,450 |
| 2017-05-09 | $0.2366 | $0.2456 | $0.2326 | $0.2379 | $111,263 | $7,944,601 |
| 2017-05-10 | $0.2384 | $0.2469 | $0.2293 | $0.2460 | $107,632 | $8,214,730 |
| 2017-05-11 | $0.2472 | $0.2907 | $0.2468 | $0.2722 | $132,135 | $9,087,624 |
| 2017-05-12 | $0.2715 | $0.3172 | $0.2495 | $0.3172 | $143,900 | $10,593,101 |
| 2017-05-13 | $0.3172 | $0.3177 | $0.2724 | $0.3154 | $118,145 | $10,532,865 |
| 2017-05-14 | $0.3021 | $0.3189 | $0.2622 | $0.2701 | $148,367 | $9,018,940 |
| 2017-05-15 | $0.2701 | $0.2902 | $0.2518 | $0.2621 | $139,564 | $8,752,016 |
| 2017-05-16 | $0.2587 | $0.2725 | $0.2463 | $0.2659 | $121,708 | $8,877,164 |
| 2017-05-17 | $0.2656 | $0.2774 | $0.2526 | $0.2686 | $116,710 | $8,968,053 |
| 2017-05-18 | $0.2679 | $0.2833 | $0.2654 | $0.2795 | $140,945 | $9,332,343 |
| 2017-05-19 | $0.2831 | $0.3146 | $0.2786 | $0.3020 | $202,166 | $10,082,795 |
| 2017-05-20 | $0.3015 | $0.3190 | $0.2930 | $0.2986 | $200,324 | $9,971,938 |
| 2017-05-21 | $0.2985 | $0.3171 | $0.2904 | $0.3090 | $239,057 | $10,317,997 |
| 2017-05-22 | $0.3093 | $0.3322 | $0.2997 | $0.3165 | $239,357 | $10,566,990 |
| 2017-05-23 | $0.3184 | $0.3356 | $0.3184 | $0.3346 | $139,694 | $11,171,425 |
| 2017-05-24 | $0.3336 | $0.3629 | $0.3292 | $0.3453 | $1,130,730 | $11,529,905 |
| 2017-05-25 | $0.3431 | $0.3597 | $0.2251 | $0.3167 | $248,994 | $10,575,571 |
| 2017-05-26 | $0.3154 | $0.3435 | $0.2573 | $0.2697 | $272,381 | $9,004,014 |
| 2017-05-27 | $0.2682 | $0.2825 | $0.2238 | $0.2472 | $136,870 | $8,254,364 |
| 2017-05-28 | $0.2487 | $0.2822 | $0.2487 | $0.2702 | $154,985 | $9,022,546 |
| 2017-05-29 | $0.2699 | $0.3066 | $0.2615 | $0.2987 | $161,505 | $9,974,108 |
| 2017-05-30 | $0.2990 | $0.2993 | $0.2461 | $0.2701 | $162,213 | $9,019,841 |
| 2017-05-31 | $0.2707 | $0.3171 | $0.2214 | $0.2964 | $311,499 | $9,895,941 |