vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1035 | $0.1297 | $0.08878 | $0.1262 | $22,251.50 | $4,213,079 |
| 2017-12-02 | $0.1261 | $0.1413 | $0.09462 | $0.09524 | $26,537.30 | $3,180,241 |
| 2017-12-03 | $0.09533 | $0.1329 | $0.05062 | $0.05062 | $25,446.00 | $1,690,194 |
| 2017-12-04 | $0.05079 | $0.1143 | $0.05073 | $0.08996 | $15,231.30 | $3,003,779 |
| 2017-12-05 | $0.09014 | $0.1182 | $0.07983 | $0.1066 | $9,227.58 | $3,559,193 |
| 2017-12-06 | $0.1064 | $0.1546 | $0.1048 | $0.1306 | $3,849.17 | $4,362,402 |
| 2017-12-07 | $0.1304 | $0.1808 | $0.1221 | $0.1808 | $13,942.50 | $6,036,033 |
| 2017-12-08 | $0.1812 | $0.1839 | $0.1257 | $0.1548 | $17,534.20 | $5,167,647 |
| 2017-12-09 | $0.1546 | $0.1984 | $0.1342 | $0.1498 | $15,717.60 | $5,002,497 |
| 2017-12-10 | $0.1504 | $0.1667 | $0.1353 | $0.1419 | $634.70 | $4,739,480 |
| 2017-12-11 | $0.1409 | $0.2152 | $0.1331 | $0.1660 | $26,608.10 | $5,541,286 |
| 2017-12-12 | $0.1665 | $0.2390 | $0.1618 | $0.2312 | $33,143.90 | $7,718,514 |
| 2017-12-13 | $0.2314 | $0.2344 | $0.1666 | $0.1825 | $16,539.90 | $6,094,367 |
| 2017-12-14 | $0.1946 | $0.2320 | $0.1584 | $0.1980 | $45,071.00 | $6,611,051 |
| 2017-12-15 | $0.1983 | $0.2132 | $0.1790 | $0.2065 | $7,032.46 | $6,893,902 |
| 2017-12-16 | $0.2068 | $0.2114 | $0.1754 | $0.1756 | $5,804.31 | $5,864,673 |
| 2017-12-17 | $0.1757 | $0.2694 | $0.1651 | $0.2610 | $36,834.10 | $8,716,222 |
| 2017-12-18 | $0.2633 | $0.2698 | $0.2092 | $0.2217 | $8,015.27 | $7,402,406 |
| 2017-12-19 | $0.2219 | $0.2729 | $0.2014 | $0.2083 | $14,462.30 | $6,954,639 |
| 2017-12-20 | $0.2081 | $0.2473 | $0.1774 | $0.2414 | $9,073.34 | $8,060,833 |
| 2017-12-21 | $0.2420 | $0.2517 | $0.2015 | $0.2029 | $12,093.10 | $6,775,800 |
| 2017-12-22 | $0.2036 | $0.2372 | $0.1373 | $0.1643 | $31,596.30 | $5,487,294 |
| 2017-12-23 | $0.1659 | $0.2918 | $0.1647 | $0.1692 | $17,110.70 | $5,650,206 |
| 2017-12-24 | $0.1711 | $0.2270 | $0.1565 | $0.1794 | $20,161.60 | $5,990,889 |
| 2017-12-25 | $0.1813 | $0.2361 | $0.1584 | $0.1585 | $20,640.70 | $5,293,228 |
| 2017-12-26 | $0.1584 | $0.2257 | $0.1510 | $0.2195 | $25,455.90 | $7,330,817 |
| 2017-12-27 | $0.2197 | $0.2621 | $0.1706 | $0.1945 | $14,097.10 | $6,494,518 |
| 2017-12-28 | $0.1941 | $0.2350 | $0.1783 | $0.2292 | $6,726.40 | $7,654,537 |
| 2017-12-29 | $0.2316 | $0.2470 | $0.2085 | $0.2325 | $6,971.13 | $7,762,322 |
| 2017-12-30 | $0.2319 | $0.2320 | $0.1693 | $0.1807 | $16,768.60 | $6,033,295 |
| 2017-12-31 | $0.1787 | $0.2380 | $0.1770 | $0.1978 | $24,288.90 | $6,603,271 |