vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $1.01 | $1.01 | $0.9271 | $0.9348 | $156,841 | $31,214,504 |
| 2017-07-02 | $0.9358 | $1.05 | $0.9292 | $1.03 | $343,548 | $34,441,963 |
| 2017-07-03 | $1.03 | $1.08 | $0.9620 | $1.04 | $142,170 | $34,645,645 |
| 2017-07-04 | $1.04 | $1.11 | $1.01 | $1.05 | $206,532 | $34,895,740 |
| 2017-07-05 | $1.04 | $1.07 | $0.9357 | $0.9489 | $211,001 | $31,683,140 |
| 2017-07-06 | $0.9491 | $1.09 | $0.8399 | $0.9668 | $595,145 | $32,282,766 |
| 2017-07-07 | $0.9676 | $1.03 | $0.7362 | $0.7822 | $241,510 | $26,118,380 |
| 2017-07-08 | $0.7849 | $0.8320 | $0.7523 | $0.7853 | $133,196 | $26,222,091 |
| 2017-07-09 | $0.7863 | $0.7902 | $0.7558 | $0.7558 | $103,641 | $25,235,702 |
| 2017-07-10 | $0.7563 | $0.7952 | $0.5233 | $0.5439 | $129,300 | $18,161,491 |
| 2017-07-11 | $0.5426 | $0.5551 | $0.4766 | $0.5210 | $95,857.70 | $17,395,079 |
| 2017-07-12 | $0.5191 | $0.5502 | $0.5023 | $0.5426 | $104,544 | $18,118,685 |
| 2017-07-13 | $0.5472 | $0.6172 | $0.5462 | $0.5726 | $184,931 | $19,120,901 |
| 2017-07-14 | $0.5723 | $0.5755 | $0.4757 | $0.5300 | $172,805 | $17,697,030 |
| 2017-07-15 | $0.5289 | $0.5463 | $0.4684 | $0.4684 | $86,582.00 | $15,639,641 |
| 2017-07-16 | $0.4675 | $0.4723 | $0.3726 | $0.3754 | $102,393 | $12,535,226 |
| 2017-07-17 | $0.3740 | $0.5151 | $0.3728 | $0.5147 | $198,411 | $17,185,153 |
| 2017-07-18 | $0.5144 | $0.5742 | $0.4803 | $0.5349 | $137,915 | $17,859,141 |
| 2017-07-19 | $0.5358 | $0.5424 | $0.4774 | $0.4820 | $118,456 | $16,093,318 |
| 2017-07-20 | $0.4821 | $0.6349 | $0.4746 | $0.6263 | $193,729 | $20,913,536 |
| 2017-07-21 | $0.6305 | $0.7396 | $0.6150 | $0.6701 | $132,574 | $22,375,305 |
| 2017-07-22 | $0.6702 | $0.8605 | $0.6678 | $0.8520 | $233,236 | $28,448,569 |
| 2017-07-23 | $0.8514 | $0.9011 | $0.8166 | $0.8465 | $152,852 | $28,266,624 |
| 2017-07-24 | $0.8439 | $1.06 | $0.8420 | $1.01 | $339,097 | $33,758,459 |
| 2017-07-25 | $1.01 | $1.09 | $0.8342 | $0.8632 | $155,723 | $28,823,945 |
| 2017-07-26 | $0.8653 | $0.9408 | $0.8143 | $0.9007 | $188,817 | $30,074,553 |
| 2017-07-27 | $0.9037 | $1.06 | $0.8978 | $0.9345 | $299,019 | $31,204,053 |
| 2017-07-28 | $0.9367 | $0.9615 | $0.8972 | $0.9233 | $241,569 | $30,830,113 |
| 2017-07-29 | $0.9210 | $0.9242 | $0.8306 | $0.8879 | $110,530 | $29,648,690 |
| 2017-07-30 | $0.8881 | $0.9546 | $0.8128 | $0.9086 | $159,971 | $30,338,338 |
| 2017-07-31 | $0.9095 | $0.9095 | $0.8307 | $0.9001 | $142,012 | $30,054,184 |