vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2955 | $0.3007 | $0.2489 | $0.2688 | $198,988 | $8,974,030 |
| 2017-06-02 | $0.2697 | $0.2844 | $0.2626 | $0.2818 | $132,756 | $9,410,777 |
| 2017-06-03 | $0.2818 | $0.2846 | $0.2455 | $0.2512 | $153,710 | $8,388,294 |
| 2017-06-04 | $0.2508 | $0.3086 | $0.2487 | $0.3018 | $168,924 | $10,077,686 |
| 2017-06-05 | $0.3008 | $0.3335 | $0.2885 | $0.3291 | $217,897 | $10,987,677 |
| 2017-06-06 | $0.3295 | $0.4121 | $0.3272 | $0.4119 | $225,844 | $13,753,712 |
| 2017-06-07 | $0.4119 | $0.4121 | $0.3699 | $0.3740 | $227,363 | $12,488,880 |
| 2017-06-08 | $0.3754 | $0.3797 | $0.3422 | $0.3571 | $155,356 | $11,924,314 |
| 2017-06-09 | $0.3555 | $0.3915 | $0.3440 | $0.3587 | $185,381 | $11,976,269 |
| 2017-06-10 | $0.3589 | $0.3882 | $0.3580 | $0.3779 | $284,093 | $12,618,602 |
| 2017-06-11 | $0.3745 | $0.3798 | $0.3496 | $0.3657 | $165,441 | $12,209,736 |
| 2017-06-12 | $0.3655 | $0.4184 | $0.3091 | $0.3719 | $471,021 | $12,419,128 |
| 2017-06-13 | $0.3730 | $0.5614 | $0.3730 | $0.5019 | $467,150 | $16,759,091 |
| 2017-06-14 | $0.4984 | $0.7116 | $0.4916 | $0.5270 | $701,675 | $17,597,192 |
| 2017-06-15 | $0.5274 | $0.6868 | $0.4663 | $0.6300 | $351,056 | $21,035,679 |
| 2017-06-16 | $0.6293 | $0.7993 | $0.5608 | $0.7480 | $304,670 | $24,975,390 |
| 2017-06-17 | $0.7498 | $0.8122 | $0.7373 | $0.7929 | $148,457 | $26,475,925 |
| 2017-06-18 | $0.7902 | $0.9800 | $0.7850 | $0.9711 | $424,616 | $32,424,809 |
| 2017-06-19 | $0.9749 | $0.9858 | $0.7647 | $0.9055 | $538,365 | $30,235,829 |
| 2017-06-20 | $0.9084 | $0.9518 | $0.8436 | $0.8619 | $219,490 | $28,780,337 |
| 2017-06-21 | $0.8770 | $1.02 | $0.8723 | $0.8814 | $294,155 | $29,431,852 |
| 2017-06-22 | $0.8854 | $0.9220 | $0.7997 | $0.8987 | $283,978 | $30,007,371 |
| 2017-06-23 | $0.8990 | $0.9570 | $0.8226 | $0.9517 | $236,741 | $31,779,204 |
| 2017-06-24 | $0.9517 | $0.9688 | $0.8035 | $0.8363 | $240,055 | $27,923,804 |
| 2017-06-25 | $0.8342 | $0.9205 | $0.7487 | $0.8224 | $384,914 | $27,461,746 |
| 2017-06-26 | $0.8235 | $0.9469 | $0.5876 | $0.6357 | $322,426 | $21,225,604 |
| 2017-06-27 | $0.6943 | $0.9635 | $0.6909 | $0.8511 | $295,780 | $28,418,017 |
| 2017-06-28 | $0.8514 | $0.9694 | $0.8172 | $0.9502 | $272,284 | $31,726,915 |
| 2017-06-29 | $0.9443 | $1.04 | $0.8646 | $1.04 | $267,114 | $34,858,342 |
| 2017-06-30 | $1.04 | $1.06 | $0.9813 | $0.9922 | $171,205 | $33,128,748 |