vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06593 | $0.06681 | $0.06127 | $0.06166 | $1,456.49 | $2,058,958 |
| 2018-06-02 | $0.06164 | $0.06635 | $0.06129 | $0.06465 | $17.02 | $2,158,686 |
| 2018-06-03 | $0.06467 | $0.08637 | $0.06438 | $0.08260 | $5,057.88 | $2,758,088 |
| 2018-06-04 | $0.08264 | $0.08479 | $0.07233 | $0.08226 | $932.49 | $2,746,726 |
| 2018-06-05 | $0.08230 | $0.08404 | $0.07955 | $0.08389 | $346.31 | $2,800,975 |
| 2018-06-06 | $0.08386 | $0.08604 | $0.08268 | $0.08415 | $753.33 | $2,809,707 |
| 2018-06-07 | $0.08422 | $0.08523 | $0.08422 | $0.08471 | $2.13 | $2,828,602 |
| 2018-06-08 | $0.08407 | $0.08799 | $0.08392 | $0.08561 | $339.25 | $2,858,661 |
| 2018-06-09 | $0.08558 | $0.08621 | $0.07886 | $0.07886 | $12.22 | $2,633,084 |
| 2018-06-10 | $0.07896 | $0.07896 | $0.06740 | $0.06840 | $370.02 | $2,283,947 |
| 2018-06-11 | $0.06850 | $0.07888 | $0.06725 | $0.06939 | $2,483.33 | $2,317,120 |
| 2018-06-12 | $0.06936 | $0.07977 | $0.06671 | $0.06671 | $1,316.15 | $2,227,500 |
| 2018-06-13 | $0.06688 | $0.06729 | $0.06017 | $0.06114 | $523.26 | $2,041,348 |
| 2018-06-14 | $0.06111 | $0.06725 | $0.06098 | $0.06455 | $96.28 | $2,155,390 |
| 2018-06-15 | $0.06444 | $0.07320 | $0.05908 | $0.06065 | $4,296.68 | $2,025,227 |
| 2018-06-16 | $0.06043 | $0.06519 | $0.06033 | $0.06185 | $188.97 | $2,065,249 |
| 2018-06-17 | $0.06202 | $0.07797 | $0.06190 | $0.07468 | $6,904.40 | $2,493,525 |
| 2018-06-18 | $0.07442 | $0.07522 | $0.07090 | $0.07400 | $668.88 | $2,471,057 |
| 2018-06-19 | $0.07396 | $0.07472 | $0.06770 | $0.06818 | $3.75 | $2,276,668 |
| 2018-06-20 | $0.06823 | $0.06928 | $0.06652 | $0.06905 | $119.38 | $2,305,721 |
| 2018-06-21 | $0.06907 | $0.07955 | $0.06484 | $0.06937 | $2,171.91 | $2,316,349 |
| 2018-06-22 | $0.06929 | $0.06941 | $0.06230 | $0.06342 | $21.24 | $2,117,495 |
| 2018-06-23 | $0.06342 | $0.06457 | $0.06331 | $0.06390 | $21.41 | $2,133,646 |
| 2018-06-24 | $0.05982 | $0.06307 | $0.05823 | $0.06212 | $63.91 | $2,074,154 |
| 2018-06-25 | $0.06200 | $0.06470 | $0.05993 | $0.06142 | $31.67 | $2,050,804 |
| 2018-06-26 | $0.06142 | $0.06537 | $0.06101 | $0.06381 | $1,002.89 | $2,130,604 |
| 2018-06-27 | $0.06378 | $0.06463 | $0.06310 | $0.06432 | $1,006.71 | $2,147,737 |
| 2018-06-28 | $0.06434 | $0.06453 | $0.06382 | $0.06421 | $1,005.01 | $2,144,107 |
| 2018-06-29 | $0.06014 | $0.06014 | $0.06004 | $0.06004 | $6.00 | $2,004,899 |
| 2018-06-30 | $0.06013 | $0.07392 | $0.06012 | $0.06692 | $9,522.98 | $2,234,636 |