vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1052 | $0.1052 | $0.09362 | $0.09561 | $551.98 | $3,192,445 |
| 2018-05-02 | $0.09547 | $0.09982 | $0.09445 | $0.09726 | $105.68 | $3,247,526 |
| 2018-05-03 | $0.09726 | $0.1067 | $0.09417 | $0.1062 | $13,410.20 | $3,545,837 |
| 2018-05-04 | $0.1062 | $0.1217 | $0.09703 | $0.1157 | $12,766.40 | $3,862,880 |
| 2018-05-05 | $0.1156 | $0.1178 | $0.1064 | $0.1076 | $257.12 | $3,591,181 |
| 2018-05-06 | $0.1076 | $0.1148 | $0.1019 | $0.1036 | $5,551.43 | $3,457,953 |
| 2018-05-07 | $0.1036 | $0.1180 | $0.09780 | $0.1167 | $6,180.40 | $3,898,173 |
| 2018-05-08 | $0.1170 | $0.1181 | $0.1013 | $0.1017 | $1,277.92 | $3,396,214 |
| 2018-05-09 | $0.1016 | $0.1042 | $0.09928 | $0.1041 | $700.26 | $3,474,782 |
| 2018-05-10 | $0.1040 | $0.1124 | $0.1036 | $0.1083 | $903.91 | $3,617,059 |
| 2018-05-11 | $0.1085 | $0.1085 | $0.09159 | $0.09220 | $385.66 | $3,078,453 |
| 2018-05-12 | $0.09192 | $0.1122 | $0.08891 | $0.09114 | $13,184.80 | $3,043,353 |
| 2018-05-13 | $0.09111 | $0.1096 | $0.08863 | $0.09865 | $12,480.10 | $3,294,059 |
| 2018-05-14 | $0.09863 | $0.1011 | $0.08721 | $0.09558 | $4,720.98 | $3,191,564 |
| 2018-05-15 | $0.09542 | $0.1055 | $0.09165 | $0.1052 | $10,636.20 | $3,512,814 |
| 2018-05-16 | $0.1051 | $0.1059 | $0.09303 | $0.1059 | $3,475.98 | $3,535,252 |
| 2018-05-17 | $0.1059 | $0.1065 | $0.09381 | $0.09435 | $49.00 | $3,150,380 |
| 2018-05-18 | $0.09443 | $0.1024 | $0.08917 | $0.09155 | $11,298.10 | $3,056,853 |
| 2018-05-19 | $0.09153 | $0.09546 | $0.09081 | $0.09442 | $41.76 | $3,152,797 |
| 2018-05-20 | $0.09449 | $0.09613 | $0.09227 | $0.09539 | $5,689.50 | $3,185,049 |
| 2018-05-21 | $0.09551 | $0.1018 | $0.08954 | $0.09385 | $18,108.10 | $3,133,581 |
| 2018-05-22 | $0.09383 | $0.09729 | $0.08650 | $0.08949 | $3,775.28 | $2,988,156 |
| 2018-05-23 | $0.08940 | $0.08994 | $0.07673 | $0.07750 | $2,930.50 | $2,587,643 |
| 2018-05-24 | $0.07730 | $0.08004 | $0.07480 | $0.07564 | $1,593.86 | $2,525,547 |
| 2018-05-25 | $0.07578 | $0.08149 | $0.07436 | $0.08009 | $1,022.86 | $2,674,135 |
| 2018-05-26 | $0.07998 | $0.08164 | $0.07916 | $0.08065 | $674.19 | $2,692,810 |
| 2018-05-27 | $0.07427 | $0.07450 | $0.07420 | $0.07432 | $149.75 | $2,481,518 |
| 2018-05-28 | $0.07434 | $0.07750 | $0.05772 | $0.05960 | $2,733.30 | $1,990,117 |
| 2018-05-29 | $0.05958 | $0.08403 | $0.05677 | $0.07683 | $8,578.59 | $2,565,512 |
| 2018-05-30 | $0.07689 | $0.08280 | $0.06428 | $0.06432 | $1,827.47 | $2,147,513 |
| 2018-05-31 | $0.06430 | $0.07112 | $0.06400 | $0.06588 | $424.25 | $2,199,712 |