vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.6526 | $0.6543 | $0.6216 | $0.6361 | $187,693 | $21,239,494 |
| 2017-10-02 | $0.6360 | $0.6431 | $0.6184 | $0.6296 | $170,049 | $21,021,554 |
| 2017-10-03 | $0.6297 | $0.6306 | $0.5992 | $0.6033 | $139,535 | $20,143,251 |
| 2017-10-04 | $0.6036 | $0.6135 | $0.5751 | $0.5773 | $163,205 | $19,274,998 |
| 2017-10-05 | $0.5763 | $0.5850 | $0.5177 | $0.5177 | $216,670 | $17,285,024 |
| 2017-10-06 | $0.5167 | $0.5933 | $0.4799 | $0.4919 | $336,935 | $16,423,282 |
| 2017-10-07 | $0.4917 | $0.4944 | $0.3850 | $0.4059 | $234,600 | $13,551,833 |
| 2017-10-08 | $0.4055 | $0.4067 | $0.3853 | $0.3979 | $195,884 | $13,284,943 |
| 2017-10-09 | $0.3973 | $0.3998 | $0.3536 | $0.3546 | $219,167 | $11,841,171 |
| 2017-10-10 | $0.3552 | $0.3567 | $0.3322 | $0.3327 | $177,313 | $11,108,851 |
| 2017-10-11 | $0.3323 | $0.3360 | $0.2701 | $0.2704 | $223,853 | $9,029,992 |
| 2017-10-12 | $0.2705 | $0.2705 | $0.2337 | $0.2430 | $257,725 | $8,114,024 |
| 2017-10-13 | $0.2435 | $0.2481 | $0.2285 | $0.2366 | $180,226 | $7,899,490 |
| 2017-10-14 | $0.2360 | $0.2630 | $0.2352 | $0.2409 | $155,939 | $8,044,472 |
| 2017-10-15 | $0.2414 | $0.2466 | $0.2348 | $0.2447 | $124,963 | $8,170,988 |
| 2017-10-16 | $0.2451 | $0.2620 | $0.2356 | $0.2364 | $395,967 | $7,892,512 |
| 2017-10-17 | $0.2365 | $0.2369 | $0.2312 | $0.2333 | $443,508 | $7,790,170 |
| 2017-10-18 | $0.2340 | $0.2340 | $0.2157 | $0.2332 | $250,314 | $7,786,730 |
| 2017-10-19 | $0.2336 | $0.2419 | $0.2285 | $0.2366 | $264,734 | $7,899,123 |
| 2017-10-20 | $0.2365 | $0.2405 | $0.2322 | $0.2363 | $239,946 | $7,891,810 |
| 2017-10-21 | $0.2361 | $0.2454 | $0.1992 | $0.2025 | $297,658 | $6,760,641 |
| 2017-10-22 | $0.2028 | $0.2040 | $0.1991 | $0.2039 | $223,762 | $6,807,153 |
| 2017-10-23 | $0.2037 | $0.2086 | $0.1991 | $0.2076 | $221,800 | $6,930,865 |
| 2017-10-24 | $0.2074 | $0.2106 | $0.2005 | $0.2008 | $239,221 | $6,705,279 |
| 2017-10-25 | $0.2003 | $0.2007 | $0.1910 | $0.2003 | $243,217 | $6,688,116 |
| 2017-10-26 | $0.2000 | $0.2087 | $0.1997 | $0.2043 | $298,736 | $6,820,543 |
| 2017-10-27 | $0.2040 | $0.2065 | $0.1985 | $0.1998 | $221,338 | $6,671,688 |
| 2017-10-28 | $0.2001 | $0.2014 | $0.1947 | $0.1961 | $215,418 | $6,546,875 |
| 2017-10-29 | $0.1960 | $0.2039 | $0.1912 | $0.2015 | $214,645 | $6,727,116 |
| 2017-10-30 | $0.2006 | $0.2027 | $0.1969 | $0.1996 | $205,112 | $6,665,611 |
| 2017-10-31 | $0.1995 | $0.2004 | $0.1809 | $0.1814 | $246,318 | $6,057,336 |