vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06213 | $0.06402 | $0.05356 | $0.06391 | $1,113.60 | $2,133,896 |
| 2018-08-02 | $0.06394 | $0.06469 | $0.06298 | $0.06348 | $0.8679 | $2,119,585 |
| 2018-08-03 | $0.05260 | $0.06319 | $0.05231 | $0.05411 | $539.73 | $1,806,646 |
| 2018-08-04 | $0.05418 | $0.05463 | $0.05336 | $0.05336 | $45.14 | $1,781,727 |
| 2018-08-05 | $0.05997 | $0.06023 | $0.05620 | $0.05634 | $1,636.39 | $1,881,354 |
| 2018-08-06 | $0.05641 | $0.05869 | $0.05632 | $0.05692 | $34.41 | $1,900,574 |
| 2018-08-07 | $0.05690 | $0.05927 | $0.05375 | $0.05375 | $1,578.93 | $1,794,712 |
| 2018-08-08 | $0.05381 | $0.05381 | $0.04935 | $0.05054 | $2.52 | $1,687,539 |
| 2018-08-09 | $0.05329 | $0.05548 | $0.05226 | $0.05492 | $2,124.82 | $1,833,863 |
| 2018-08-10 | $0.05486 | $0.05512 | $0.03963 | $0.04025 | $21.42 | $1,343,998 |
| 2018-08-11 | $0.04021 | $0.05147 | $0.03955 | $0.05147 | $1,991.23 | $1,718,565 |
| 2018-08-12 | $0.05321 | $0.05334 | $0.04065 | $0.04573 | $886.00 | $1,527,101 |
| 2018-08-13 | $0.04572 | $0.04695 | $0.04562 | $0.04634 | $893.54 | $1,547,406 |
| 2018-08-14 | $0.03920 | $0.04008 | $0.03891 | $0.04000 | $10.02 | $1,335,700 |
| 2018-08-15 | $0.03997 | $0.04752 | $0.03996 | $0.04524 | $94.48 | $1,510,643 |
| 2018-08-16 | $0.04518 | $0.04557 | $0.04489 | $0.04551 | $95.04 | $1,519,658 |
| 2018-08-17 | $0.03431 | $0.03913 | $0.02663 | $0.03485 | $1,406.16 | $1,163,589 |
| 2018-08-18 | $0.03493 | $0.03504 | $0.02842 | $0.02874 | $12.18 | $959,740 |
| 2018-08-19 | $0.02875 | $0.02939 | $0.02815 | $0.02923 | $156.74 | $976,078 |
| 2018-08-20 | $0.02918 | $0.03070 | $0.02713 | $0.02975 | $40.47 | $993,254 |
| 2018-08-21 | $0.02970 | $0.03067 | $0.02970 | $0.03053 | $3.45 | $1,019,569 |
| 2018-08-22 | $0.02695 | $0.02716 | $0.02539 | $0.02546 | $64.96 | $850,269 |
| 2018-08-23 | $0.02547 | $0.02622 | $0.02542 | $0.02608 | $40.93 | $870,691 |
| 2018-08-24 | $0.02365 | $0.02544 | $0.02357 | $0.02537 | $44.84 | $846,987 |
| 2018-08-25 | $0.02532 | $0.02567 | $0.02509 | $0.02524 | $1.90 | $842,656 |
| 2018-08-26 | $0.02529 | $0.02534 | $0.02023 | $0.02023 | $163.42 | $675,593 |
| 2018-08-27 | $0.02022 | $0.02314 | $0.01341 | $0.02166 | $736.17 | $723,278 |
| 2018-08-28 | $0.02162 | $0.02177 | $0.01472 | $0.01559 | $40.65 | $520,474 |
| 2018-08-29 | $0.01560 | $0.01560 | $0.01123 | $0.01134 | $27.16 | $378,505 |
| 2018-08-30 | $0.01134 | $0.01410 | $0.01133 | $0.01397 | $34.39 | $466,629 |
| 2018-08-31 | $0.01399 | $0.01536 | $0.01387 | $0.01523 | $27.11 | $508,384 |