vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.9028 | $0.9318 | $0.8609 | $0.9077 | $130,232 | $30,308,320 |
| 2017-08-02 | $0.9069 | $0.9198 | $0.8106 | $0.8772 | $163,289 | $29,289,609 |
| 2017-08-03 | $0.8785 | $0.9999 | $0.8697 | $0.9338 | $258,698 | $31,180,346 |
| 2017-08-04 | $0.9317 | $0.9774 | $0.8803 | $0.9186 | $188,840 | $30,672,176 |
| 2017-08-05 | $0.9159 | $1.09 | $0.7988 | $1.02 | $308,433 | $33,907,047 |
| 2017-08-06 | $1.01 | $1.09 | $0.9231 | $0.9921 | $159,584 | $33,126,711 |
| 2017-08-07 | $0.9924 | $1.07 | $0.9621 | $1.05 | $168,059 | $35,177,555 |
| 2017-08-08 | $1.05 | $1.08 | $0.9855 | $1.06 | $177,803 | $35,409,953 |
| 2017-08-09 | $1.06 | $1.13 | $1.05 | $1.12 | $156,219 | $37,245,095 |
| 2017-08-10 | $1.11 | $1.17 | $1.10 | $1.17 | $146,650 | $38,933,986 |
| 2017-08-11 | $1.17 | $1.20 | $1.13 | $1.14 | $186,655 | $38,009,737 |
| 2017-08-12 | $1.14 | $1.27 | $1.05 | $1.09 | $377,206 | $36,404,322 |
| 2017-08-13 | $1.09 | $1.10 | $0.9312 | $0.9509 | $268,827 | $31,752,625 |
| 2017-08-14 | $0.9545 | $1.03 | $0.7836 | $0.9490 | $315,360 | $31,689,117 |
| 2017-08-15 | $0.9508 | $0.9861 | $0.8356 | $0.8751 | $193,904 | $29,221,592 |
| 2017-08-16 | $0.8763 | $1.07 | $0.8726 | $1.05 | $370,142 | $35,184,901 |
| 2017-08-17 | $1.05 | $1.07 | $0.8868 | $1.07 | $375,000 | $35,701,118 |
| 2017-08-18 | $1.02 | $1.06 | $0.9197 | $0.9311 | $195,760 | $31,089,590 |
| 2017-08-19 | $0.9295 | $1.04 | $0.8504 | $0.9990 | $249,381 | $33,356,404 |
| 2017-08-20 | $0.9972 | $1.06 | $0.9438 | $1.04 | $219,888 | $34,879,044 |
| 2017-08-21 | $1.04 | $1.04 | $0.9470 | $1.02 | $205,429 | $33,899,033 |
| 2017-08-22 | $1.02 | $1.02 | $0.8712 | $0.9323 | $196,588 | $31,130,527 |
| 2017-08-23 | $0.9306 | $0.9833 | $0.8113 | $0.9604 | $305,485 | $32,067,464 |
| 2017-08-24 | $0.9607 | $0.9696 | $0.9441 | $0.9477 | $131,324 | $31,643,405 |
| 2017-08-25 | $0.9464 | $1.15 | $0.9385 | $1.07 | $197,364 | $35,750,870 |
| 2017-08-26 | $1.07 | $1.08 | $0.9845 | $1.04 | $110,928 | $34,575,525 |
| 2017-08-27 | $1.04 | $1.04 | $0.9593 | $0.9725 | $159,195 | $32,470,688 |
| 2017-08-28 | $0.9710 | $0.9785 | $0.9379 | $0.9706 | $146,502 | $32,409,483 |
| 2017-08-29 | $0.9711 | $1.15 | $0.9669 | $1.08 | $313,381 | $35,953,217 |
| 2017-08-30 | $1.08 | $1.08 | $1.01 | $1.01 | $171,824 | $33,711,379 |
| 2017-08-31 | $1.01 | $1.10 | $0.9895 | $1.08 | $297,712 | $36,050,717 |