vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08496 | $0.1013 | $0.07893 | $0.08802 | $13,231.40 | $2,939,062 |
| 2018-04-02 | $0.08845 | $0.1222 | $0.08330 | $0.1021 | $34,695.10 | $3,409,003 |
| 2018-04-03 | $0.1022 | $0.1179 | $0.1018 | $0.1177 | $1,461.18 | $3,928,592 |
| 2018-04-04 | $0.1176 | $0.1176 | $0.08551 | $0.1002 | $394.22 | $3,346,362 |
| 2018-04-05 | $0.1003 | $0.1006 | $0.06586 | $0.09416 | $776.44 | $3,144,026 |
| 2018-04-06 | $0.09368 | $0.09933 | $0.08627 | $0.08703 | $9,385.25 | $2,906,095 |
| 2018-04-07 | $0.08714 | $0.1049 | $0.08701 | $0.09319 | $10,951.10 | $3,111,734 |
| 2018-04-08 | $0.09328 | $0.09754 | $0.09328 | $0.09582 | $230.05 | $3,199,327 |
| 2018-04-09 | $0.09597 | $0.1074 | $0.08719 | $0.08899 | $17,448.90 | $2,971,257 |
| 2018-04-10 | $0.08859 | $0.09515 | $0.07998 | $0.08868 | $16,971.70 | $2,961,103 |
| 2018-04-11 | $0.08877 | $0.09894 | $0.07983 | $0.09393 | $33,635.60 | $3,136,483 |
| 2018-04-12 | $0.09371 | $0.1053 | $0.08506 | $0.09719 | $10,255.60 | $3,245,189 |
| 2018-04-13 | $0.09731 | $0.1023 | $0.09553 | $0.09701 | $319.33 | $3,239,349 |
| 2018-04-14 | $0.09701 | $0.1085 | $0.09538 | $0.09863 | $9,344.46 | $3,293,288 |
| 2018-04-15 | $0.09874 | $0.1085 | $0.09874 | $0.1004 | $9,669.67 | $3,352,973 |
| 2018-04-16 | $0.1004 | $0.1017 | $0.09711 | $0.09977 | $1,144.52 | $3,331,393 |
| 2018-04-17 | $0.09982 | $0.1171 | $0.09378 | $0.09680 | $58,367.30 | $3,232,046 |
| 2018-04-18 | $0.09689 | $0.1065 | $0.09359 | $0.09464 | $36,361.70 | $3,160,003 |
| 2018-04-19 | $0.09781 | $0.1037 | $0.09739 | $0.09785 | $4,258.23 | $3,267,170 |
| 2018-04-20 | $0.09791 | $0.1026 | $0.09619 | $0.1003 | $12,194.30 | $3,349,768 |
| 2018-04-21 | $0.1004 | $0.1074 | $0.09182 | $0.1041 | $14,599.70 | $3,476,084 |
| 2018-04-22 | $0.1041 | $0.1090 | $0.09498 | $0.1006 | $9,790.34 | $3,358,015 |
| 2018-04-23 | $0.1004 | $0.1091 | $0.09679 | $0.1088 | $5,742.52 | $3,631,651 |
| 2018-04-24 | $0.1089 | $0.1215 | $0.1088 | $0.1215 | $8,672.17 | $4,057,880 |
| 2018-04-25 | $0.1207 | $0.1213 | $0.1091 | $0.1093 | $5,670.26 | $3,649,615 |
| 2018-04-26 | $0.1102 | $0.1113 | $0.1021 | $0.1063 | $627.75 | $3,549,577 |
| 2018-04-27 | $0.1065 | $0.1073 | $0.1024 | $0.1024 | $169.42 | $3,420,355 |
| 2018-04-28 | $0.1021 | $0.1079 | $0.1018 | $0.1072 | $177.34 | $3,580,296 |
| 2018-04-29 | $0.1052 | $0.1075 | $0.1008 | $0.1025 | $4,456.41 | $3,422,893 |
| 2018-04-30 | $0.1025 | $0.1100 | $0.09973 | $0.1051 | $7,876.13 | $3,508,306 |