vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.08 | $1.09 | $1.01 | $1.01 | $173,256 | $33,725,403 |
| 2017-09-02 | $1.01 | $1.01 | $0.9092 | $0.9364 | $161,668 | $31,265,224 |
| 2017-09-03 | $0.9359 | $0.9652 | $0.9345 | $0.9506 | $176,567 | $31,740,839 |
| 2017-09-04 | $0.9517 | $0.9519 | $0.7838 | $0.8498 | $205,338 | $28,375,377 |
| 2017-09-05 | $0.8503 | $0.9148 | $0.7966 | $0.8987 | $199,328 | $30,009,675 |
| 2017-09-06 | $0.9005 | $1.07 | $0.9005 | $1.03 | $378,621 | $34,314,745 |
| 2017-09-07 | $1.03 | $1.03 | $0.9942 | $1.01 | $333,091 | $33,635,916 |
| 2017-09-08 | $1.01 | $1.02 | $0.8945 | $0.9213 | $282,311 | $30,762,497 |
| 2017-09-09 | $0.9216 | $1.05 | $0.8978 | $1.05 | $384,747 | $34,914,104 |
| 2017-09-10 | $1.04 | $1.04 | $0.9171 | $0.9190 | $223,054 | $30,685,866 |
| 2017-09-11 | $0.9181 | $0.9415 | $0.7657 | $0.8275 | $234,703 | $27,632,004 |
| 2017-09-12 | $0.8283 | $0.8684 | $0.8017 | $0.8033 | $194,764 | $26,823,454 |
| 2017-09-13 | $0.8016 | $0.8025 | $0.7022 | $0.7292 | $183,279 | $24,347,415 |
| 2017-09-14 | $0.7294 | $0.7311 | $0.5193 | $0.5193 | $171,293 | $17,340,653 |
| 2017-09-15 | $0.5215 | $0.5970 | $0.4545 | $0.5878 | $233,559 | $19,627,201 |
| 2017-09-16 | $0.5889 | $0.7194 | $0.5889 | $0.6403 | $310,153 | $21,379,300 |
| 2017-09-17 | $0.6398 | $0.6783 | $0.5930 | $0.6669 | $209,477 | $22,268,155 |
| 2017-09-18 | $0.6663 | $0.7293 | $0.6663 | $0.6896 | $226,732 | $23,025,485 |
| 2017-09-19 | $0.6909 | $0.6923 | $0.5660 | $0.5661 | $251,737 | $18,903,896 |
| 2017-09-20 | $0.5657 | $0.6586 | $0.5587 | $0.6453 | $242,107 | $21,548,089 |
| 2017-09-21 | $0.6434 | $0.6458 | $0.5627 | $0.5643 | $203,192 | $18,842,658 |
| 2017-09-22 | $0.5640 | $0.6134 | $0.5108 | $0.5216 | $195,815 | $17,416,249 |
| 2017-09-23 | $0.5194 | $0.6871 | $0.5160 | $0.5557 | $315,839 | $18,556,401 |
| 2017-09-24 | $0.5546 | $0.5721 | $0.5052 | $0.5053 | $196,683 | $16,871,383 |
| 2017-09-25 | $0.5049 | $0.6882 | $0.5048 | $0.6368 | $373,497 | $21,264,103 |
| 2017-09-26 | $0.6367 | $0.7449 | $0.6285 | $0.7087 | $215,190 | $23,662,809 |
| 2017-09-27 | $0.7091 | $0.7371 | $0.6769 | $0.6823 | $204,210 | $22,781,300 |
| 2017-09-28 | $0.6822 | $0.8048 | $0.6235 | $0.6266 | $338,463 | $20,923,887 |
| 2017-09-29 | $0.6261 | $0.6361 | $0.6025 | $0.6247 | $188,364 | $20,860,579 |
| 2017-09-30 | $0.6248 | $0.6555 | $0.6248 | $0.6524 | $196,720 | $21,782,524 |