vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1985 | $0.2602 | $0.1700 | $0.2218 | $37,180.20 | $7,407,214 |
| 2018-01-02 | $0.2218 | $0.2693 | $0.1979 | $0.2658 | $29,173.30 | $8,874,125 |
| 2018-01-03 | $0.2648 | $0.5100 | $0.2192 | $0.2962 | $42,210.20 | $9,888,963 |
| 2018-01-04 | $0.2978 | $0.3011 | $0.2624 | $0.3008 | $3,157.77 | $10,044,896 |
| 2018-01-05 | $0.3009 | $0.5809 | $0.2883 | $0.4066 | $21,077.60 | $13,578,045 |
| 2018-01-06 | $0.4070 | $0.5604 | $0.3898 | $0.5106 | $16,258.40 | $17,049,187 |
| 2018-01-07 | $0.5102 | $0.5543 | $0.4050 | $0.5244 | $3,612.42 | $17,511,312 |
| 2018-01-08 | $0.5133 | $0.5133 | $0.2931 | $0.2931 | $29,714.90 | $9,785,319 |
| 2018-01-09 | $0.2922 | $0.4420 | $0.2913 | $0.4379 | $8,443.71 | $14,623,067 |
| 2018-01-10 | $0.4389 | $0.4397 | $0.2751 | $0.4344 | $17,272.90 | $14,503,329 |
| 2018-01-11 | $0.4342 | $0.4358 | $0.2362 | $0.3972 | $14,376.10 | $13,261,803 |
| 2018-01-12 | $0.3998 | $0.4128 | $0.2032 | $0.3332 | $48,365.10 | $11,125,780 |
| 2018-01-13 | $0.3328 | $0.4715 | $0.2897 | $0.3514 | $52,228.20 | $11,734,055 |
| 2018-01-14 | $0.3516 | $0.4284 | $0.2518 | $0.2564 | $36,089.60 | $8,560,422 |
| 2018-01-15 | $0.2545 | $0.4395 | $0.2544 | $0.4058 | $32,636.50 | $13,549,262 |
| 2018-01-16 | $0.4063 | $0.4063 | $0.1682 | $0.2051 | $26,237.50 | $6,848,858 |
| 2018-01-17 | $0.2041 | $0.2995 | $0.1604 | $0.2058 | $39,123.30 | $6,873,300 |
| 2018-01-18 | $0.2066 | $0.3025 | $0.1803 | $0.2763 | $41,689.50 | $9,227,297 |
| 2018-01-19 | $0.2734 | $0.3084 | $0.2138 | $0.2853 | $26,955.90 | $9,525,574 |
| 2018-01-20 | $0.2884 | $0.2929 | $0.2382 | $0.2383 | $2,323.68 | $7,957,423 |
| 2018-01-21 | $0.2389 | $0.2389 | $0.2056 | $0.2290 | $3,289.66 | $7,646,724 |
| 2018-01-22 | $0.2321 | $0.2492 | $0.1831 | $0.1954 | $48.32 | $6,525,438 |
| 2018-01-23 | $0.1949 | $0.3227 | $0.1707 | $0.2003 | $32,605.50 | $6,689,719 |
| 2018-01-24 | $0.2002 | $0.2868 | $0.1775 | $0.2796 | $47,269.50 | $9,334,981 |
| 2018-01-25 | $0.2842 | $0.3042 | $0.2056 | $0.2516 | $47,808.40 | $8,402,384 |
| 2018-01-26 | $0.2510 | $0.2635 | $0.1782 | $0.1894 | $11,121.30 | $6,323,025 |
| 2018-01-27 | $0.1892 | $0.2850 | $0.1300 | $0.1820 | $43,685.00 | $6,078,072 |
| 2018-01-28 | $0.1830 | $0.2512 | $0.1746 | $0.2494 | $27,411.00 | $8,327,823 |
| 2018-01-29 | $0.2492 | $0.2492 | $0.1469 | $0.1862 | $6,980.20 | $6,216,476 |
| 2018-01-30 | $0.1862 | $0.1865 | $0.1416 | $0.1457 | $1,581.44 | $4,864,528 |
| 2018-01-31 | $0.1444 | $0.2381 | $0.1366 | $0.1536 | $17,679.30 | $5,128,647 |