vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1221 | $0.1873 | $0.1211 | $0.1530 | $13,462.00 | $5,109,514 |
| 2018-03-02 | $0.1526 | $0.1911 | $0.1389 | $0.1561 | $26,881.40 | $5,212,490 |
| 2018-03-03 | $0.1559 | $0.1590 | $0.1348 | $0.1464 | $17,607.80 | $4,888,369 |
| 2018-03-04 | $0.1461 | $0.2098 | $0.1287 | $0.1656 | $37,353.90 | $5,528,264 |
| 2018-03-05 | $0.1654 | $0.1706 | $0.1410 | $0.1575 | $33,323.70 | $5,257,367 |
| 2018-03-06 | $0.1570 | $0.1853 | $0.1478 | $0.1499 | $27,099.40 | $5,005,402 |
| 2018-03-07 | $0.1497 | $0.1667 | $0.1365 | $0.1374 | $43,930.10 | $4,586,819 |
| 2018-03-08 | $0.1372 | $0.1486 | $0.1305 | $0.1316 | $2,571.33 | $4,395,825 |
| 2018-03-09 | $0.1308 | $0.1324 | $0.1178 | $0.1315 | $4,955.90 | $4,390,516 |
| 2018-03-10 | $0.1315 | $0.1515 | $0.09930 | $0.1203 | $34,632.50 | $4,016,276 |
| 2018-03-11 | $0.1199 | $0.1547 | $0.1052 | $0.1297 | $15,362.30 | $4,331,782 |
| 2018-03-12 | $0.1293 | $0.1462 | $0.1292 | $0.1444 | $4,790.41 | $4,819,918 |
| 2018-03-13 | $0.1435 | $0.1544 | $0.1242 | $0.1544 | $7,664.08 | $5,157,095 |
| 2018-03-14 | $0.1464 | $0.1530 | $0.1069 | $0.1069 | $5,624.42 | $3,570,579 |
| 2018-03-15 | $0.1069 | $0.1186 | $0.1003 | $0.1109 | $1,260.02 | $3,702,338 |
| 2018-03-16 | $0.1108 | $0.1382 | $0.1068 | $0.1181 | $12,646.90 | $3,943,451 |
| 2018-03-17 | $0.1183 | $0.1193 | $0.1093 | $0.1100 | $59.92 | $3,672,020 |
| 2018-03-18 | $0.1097 | $0.1126 | $0.09838 | $0.1072 | $25,256.20 | $3,578,459 |
| 2018-03-19 | $0.1067 | $0.1339 | $0.1066 | $0.1194 | $42,595.00 | $3,986,558 |
| 2018-03-20 | $0.1207 | $0.1275 | $0.1150 | $0.1234 | $829.15 | $4,119,152 |
| 2018-03-21 | $0.1236 | $0.1380 | $0.1197 | $0.1275 | $17,676.20 | $4,258,056 |
| 2018-03-22 | $0.1273 | $0.1294 | $0.1146 | $0.1162 | $4,747.83 | $3,879,375 |
| 2018-03-23 | $0.1162 | $0.1314 | $0.1116 | $0.1232 | $12,245.80 | $4,113,542 |
| 2018-03-24 | $0.1250 | $0.1330 | $0.1219 | $0.1245 | $2,799.99 | $4,157,818 |
| 2018-03-25 | $0.1233 | $0.1280 | $0.1127 | $0.1132 | $14,323.00 | $3,780,572 |
| 2018-03-26 | $0.1131 | $0.1218 | $0.1064 | $0.1108 | $10,139.80 | $3,699,834 |
| 2018-03-27 | $0.1106 | $0.1185 | $0.1044 | $0.1152 | $1,397.17 | $3,847,253 |
| 2018-03-28 | $0.1152 | $0.1323 | $0.1072 | $0.1080 | $1,425.53 | $3,606,073 |
| 2018-03-29 | $0.1081 | $0.1083 | $0.08995 | $0.09791 | $2,233.43 | $3,269,347 |
| 2018-03-30 | $0.09767 | $0.09813 | $0.07571 | $0.08359 | $7,396.30 | $2,791,128 |
| 2018-03-31 | $0.08360 | $0.09872 | $0.07868 | $0.08496 | $10,757.00 | $2,836,913 |