vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1813 | $0.1813 | $0.1606 | $0.1663 | $343,407 | $5,551,404 |
| 2017-11-02 | $0.1652 | $0.1664 | $0.1508 | $0.1508 | $261,145 | $5,035,654 |
| 2017-11-03 | $0.1518 | $0.1748 | $0.1501 | $0.1594 | $303,922 | $5,321,744 |
| 2017-11-04 | $0.1592 | $0.1682 | $0.1579 | $0.1670 | $220,241 | $5,577,515 |
| 2017-11-05 | $0.1673 | $0.1794 | $0.1625 | $0.1639 | $398,697 | $5,474,138 |
| 2017-11-06 | $0.1641 | $0.1928 | $0.1628 | $0.1864 | $264,743 | $6,223,621 |
| 2017-11-07 | $0.1862 | $0.2030 | $0.1846 | $0.1990 | $136,599 | $6,644,008 |
| 2017-11-08 | $0.1986 | $0.2023 | $0.1663 | $0.1781 | $401,861 | $5,947,281 |
| 2017-11-09 | $0.1776 | $0.1866 | $0.1705 | $0.1721 | $364,503 | $5,748,007 |
| 2017-11-10 | $0.1721 | $0.1782 | $0.1456 | $0.1502 | $274,717 | $5,014,585 |
| 2017-11-11 | $0.1498 | $0.1498 | $0.08696 | $0.08957 | $337,467 | $2,990,710 |
| 2017-11-12 | $0.08957 | $0.3149 | $0.07962 | $0.08000 | $159,972 | $2,671,357 |
| 2017-11-13 | $0.08009 | $0.1052 | $0.07889 | $0.08335 | $87,252.40 | $2,783,001 |
| 2017-11-14 | $0.08343 | $0.08797 | $0.08309 | $0.08567 | $121,201 | $2,860,534 |
| 2017-11-15 | $0.08577 | $0.09048 | $0.08577 | $0.09000 | $156,696 | $3,005,061 |
| 2017-11-16 | $0.09015 | $0.09028 | $0.08632 | $0.08878 | $213,328 | $2,964,241 |
| 2017-11-17 | $0.08904 | $0.09065 | $0.08701 | $0.08883 | $209,783 | $2,966,178 |
| 2017-11-18 | $0.08865 | $0.09130 | $0.08737 | $0.09109 | $201,090 | $3,041,494 |
| 2017-11-19 | $0.09095 | $0.09803 | $0.09076 | $0.09475 | $228,641 | $3,163,830 |
| 2017-11-20 | $0.09470 | $0.09881 | $0.09450 | $0.09731 | $199,391 | $3,249,259 |
| 2017-11-21 | $0.09730 | $0.09766 | $0.09203 | $0.09378 | $177,417 | $3,131,347 |
| 2017-11-22 | $0.09394 | $0.09727 | $0.09232 | $0.09713 | $194,474 | $3,243,259 |
| 2017-11-23 | $0.09719 | $0.1090 | $0.09645 | $0.1068 | $205,851 | $3,567,340 |
| 2017-11-24 | $0.1067 | $0.1107 | $0.1047 | $0.1061 | $202,044 | $3,541,196 |
| 2017-11-25 | $0.1059 | $0.1064 | $0.10000 | $0.1022 | $178,437 | $3,410,939 |
| 2017-11-26 | $0.1021 | $0.1237 | $0.1013 | $0.1227 | $5,003.18 | $4,096,980 |
| 2017-11-27 | $0.1228 | $0.1551 | $0.08802 | $0.1164 | $16,989.00 | $3,886,887 |
| 2017-11-28 | $0.1167 | $0.1387 | $0.09882 | $0.1240 | $22,174.00 | $4,141,089 |
| 2017-11-29 | $0.1239 | $0.1352 | $0.1075 | $0.1142 | $2,196.73 | $3,812,193 |
| 2017-11-30 | $0.1159 | $0.1391 | $0.09237 | $0.1040 | $37,749.40 | $3,471,476 |