vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.06694 | $0.06732 | $0.06191 | $0.06251 | $66.19 | $2,087,136 |
| 2018-07-02 | $0.06251 | $0.06455 | $0.06145 | $0.06415 | $3.06 | $2,142,074 |
| 2018-07-03 | $0.06385 | $0.09955 | $0.06385 | $0.07855 | $570.99 | $2,622,940 |
| 2018-07-04 | $0.07852 | $0.08190 | $0.07775 | $0.07927 | $47.58 | $2,646,948 |
| 2018-07-05 | $0.07944 | $0.1931 | $0.07639 | $0.1163 | $19,423.00 | $3,884,951 |
| 2018-07-06 | $0.1163 | $0.1164 | $0.08934 | $0.09473 | $1,506.07 | $3,163,038 |
| 2018-07-07 | $0.09457 | $0.09823 | $0.09412 | $0.09791 | $102.64 | $3,269,160 |
| 2018-07-08 | $0.09780 | $0.09914 | $0.07996 | $0.08010 | $4,950.40 | $2,674,612 |
| 2018-07-09 | $0.08008 | $0.1167 | $0.07986 | $0.08021 | $6,134.29 | $2,678,158 |
| 2018-07-10 | $0.08015 | $0.08067 | $0.06752 | $0.06755 | $186.44 | $2,255,468 |
| 2018-07-11 | $0.06755 | $0.07847 | $0.06575 | $0.07184 | $6,870.12 | $2,398,683 |
| 2018-07-12 | $0.07182 | $0.07182 | $0.06156 | $0.06268 | $5.48 | $2,092,809 |
| 2018-07-13 | $0.06274 | $0.07187 | $0.05986 | $0.06123 | $774.25 | $2,044,477 |
| 2018-07-14 | $0.06106 | $0.06904 | $0.06089 | $0.06850 | $0.6850 | $2,287,222 |
| 2018-07-15 | $0.06848 | $0.06990 | $0.06128 | $0.06128 | $29.40 | $2,046,049 |
| 2018-07-16 | $0.06134 | $0.06689 | $0.06119 | $0.06493 | $403.17 | $2,168,128 |
| 2018-07-17 | $0.06477 | $0.07339 | $0.06461 | $0.07042 | $337.21 | $2,351,395 |
| 2018-07-18 | $0.07039 | $0.08723 | $0.06515 | $0.06587 | $9,827.03 | $2,199,285 |
| 2018-07-19 | $0.06583 | $0.06695 | $0.06516 | $0.06638 | $13.31 | $2,216,394 |
| 2018-07-20 | $0.06643 | $0.06781 | $0.06480 | $0.06529 | $181.45 | $2,180,042 |
| 2018-07-21 | $0.06527 | $0.07041 | $0.06443 | $0.07035 | $117.98 | $2,348,891 |
| 2018-07-22 | $0.07033 | $0.07091 | $0.06540 | $0.06567 | $193.29 | $2,192,877 |
| 2018-07-23 | $0.06560 | $0.08131 | $0.06560 | $0.06696 | $8,357.19 | $2,235,824 |
| 2018-07-24 | $0.06706 | $0.06926 | $0.05947 | $0.06266 | $2,980.31 | $2,092,138 |
| 2018-07-25 | $0.06150 | $0.07518 | $0.06089 | $0.06163 | $143.57 | $2,058,000 |
| 2018-07-26 | $0.06161 | $0.08101 | $0.05950 | $0.06697 | $6,623.65 | $2,236,242 |
| 2018-07-27 | $0.06694 | $0.07295 | $0.06620 | $0.06825 | $136.66 | $2,279,012 |
| 2018-07-28 | $0.06839 | $0.07634 | $0.06771 | $0.07613 | $411.47 | $2,542,015 |
| 2018-07-29 | $0.07644 | $0.07694 | $0.06464 | $0.07352 | $4.60 | $2,454,866 |
| 2018-07-30 | $0.07356 | $0.07372 | $0.07239 | $0.07279 | $3.71 | $2,430,441 |
| 2018-07-31 | $0.07526 | $0.07550 | $0.06074 | $0.06207 | $3,197.20 | $2,072,665 |