vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1540 | $0.1540 | $0.1113 | $0.1387 | $16,763.00 | $4,630,861 |
| 2018-02-02 | $0.1384 | $0.1384 | $0.09641 | $0.1060 | $992.28 | $3,539,660 |
| 2018-02-03 | $0.1064 | $0.1186 | $0.09843 | $0.1076 | $974.42 | $3,592,183 |
| 2018-02-04 | $0.1076 | $0.1925 | $0.1048 | $0.1297 | $34,971.00 | $4,331,248 |
| 2018-02-05 | $0.1285 | $0.1308 | $0.09011 | $0.09371 | $23,080.60 | $3,129,083 |
| 2018-02-06 | $0.09383 | $0.1016 | $0.08031 | $0.1001 | $23.44 | $3,340,786 |
| 2018-02-07 | $0.09905 | $0.1657 | $0.09273 | $0.1627 | $86.22 | $5,432,033 |
| 2018-02-08 | $0.1620 | $0.2410 | $0.1086 | $0.1108 | $22,137.40 | $3,699,700 |
| 2018-02-09 | $0.1111 | $0.1529 | $0.1047 | $0.1525 | $208.17 | $5,091,182 |
| 2018-02-10 | $0.1526 | $0.1580 | $0.1147 | $0.1428 | $1,607.95 | $4,769,532 |
| 2018-02-11 | $0.1427 | $0.1928 | $0.1079 | $0.1303 | $42,271.60 | $4,350,348 |
| 2018-02-12 | $0.1311 | $0.1836 | $0.1268 | $0.1815 | $9,959.51 | $6,061,043 |
| 2018-02-13 | $0.1819 | $0.1827 | $0.1272 | $0.1402 | $611.26 | $4,682,950 |
| 2018-02-14 | $0.1398 | $0.1787 | $0.1322 | $0.1418 | $20,743.20 | $4,734,038 |
| 2018-02-15 | $0.1419 | $0.1851 | $0.1395 | $0.1428 | $15,885.00 | $4,767,796 |
| 2018-02-16 | $0.1422 | $0.1910 | $0.1367 | $0.1586 | $11,150.70 | $5,294,230 |
| 2018-02-17 | $0.1585 | $0.1738 | $0.1565 | $0.1711 | $324.54 | $5,714,049 |
| 2018-02-18 | $0.1717 | $0.2007 | $0.1579 | $0.1644 | $15,271.50 | $5,488,095 |
| 2018-02-19 | $0.1636 | $0.1923 | $0.1543 | $0.1689 | $22,080.60 | $5,638,319 |
| 2018-02-20 | $0.1690 | $0.1931 | $0.1489 | $0.1583 | $8,948.08 | $5,285,749 |
| 2018-02-21 | $0.1581 | $0.1584 | $0.1341 | $0.1361 | $2,567.59 | $4,545,081 |
| 2018-02-22 | $0.1360 | $0.1585 | $0.1179 | $0.1179 | $17,857.30 | $3,936,506 |
| 2018-02-23 | $0.1165 | $0.1542 | $0.1057 | $0.1246 | $2,918.09 | $4,158,820 |
| 2018-02-24 | $0.1244 | $0.1285 | $0.1135 | $0.1167 | $97.78 | $3,896,404 |
| 2018-02-25 | $0.1165 | $0.1546 | $0.1041 | $0.1150 | $16,292.80 | $3,839,440 |
| 2018-02-26 | $0.1151 | $0.1315 | $0.1010 | $0.1176 | $2,474.25 | $3,926,155 |
| 2018-02-27 | $0.1179 | $0.1459 | $0.1101 | $0.1269 | $35,476.50 | $4,237,688 |
| 2018-02-28 | $0.1268 | $0.1353 | $0.1208 | $0.1219 | $92.28 | $4,070,669 |