vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01521 | $0.01562 | $0.01224 | $0.01509 | $48.40 | $503,923 |
| 2018-09-02 | $0.01510 | $0.01604 | $0.01499 | $0.01604 | $12.40 | $535,480 |
| 2018-09-03 | $0.01603 | $0.02175 | $0.01587 | $0.01599 | $24.43 | $533,857 |
| 2018-09-04 | $0.01599 | $0.01606 | $0.01525 | $0.01544 | $1.57 | $515,663 |
| 2018-09-05 | $0.01546 | $0.01550 | $0.01543 | $0.01547 | $1.57 | $516,421 |
| 2018-09-06 | $0.01356 | $0.01368 | $0.01158 | $0.01172 | $46.13 | $391,206 |
| 2018-09-07 | $0.01170 | $0.01177 | $0.01148 | $0.01161 | $36.37 | $387,617 |
| 2018-09-08 | $0.01162 | $0.01174 | $0.01160 | $0.01171 | $36.69 | $391,033 |
| 2018-09-10 | $0.01359 | $0.01360 | $0.01348 | $0.01357 | $0.9758 | $453,249 |
| 2018-09-11 | $0.01360 | $0.01372 | $0.01357 | $0.01361 | $0.9786 | $454,578 |
| 2018-09-13 | $0.01238 | $0.01258 | $0.01062 | $0.01072 | $17.69 | $357,969 |
| 2018-09-14 | $0.01071 | $0.01475 | $0.01067 | $0.01150 | $559.80 | $384,141 |
| 2018-09-15 | $0.01149 | $0.01161 | $0.01146 | $0.01159 | $402.88 | $387,036 |
| 2018-09-18 | $0.01154 | $0.01465 | $0.01152 | $0.01460 | $1,622.59 | $487,588 |
| 2018-09-19 | $0.01461 | $0.01463 | $0.01302 | $0.01348 | $16.27 | $449,987 |
| 2018-09-20 | $0.01348 | $0.01359 | $0.01348 | $0.01359 | $0.7439 | $453,854 |
| 2018-09-21 | $0.01376 | $0.01408 | $0.01368 | $0.01375 | $309.90 | $459,176 |
| 2018-09-22 | $0.01376 | $0.01405 | $0.01331 | $0.01401 | $92.69 | $467,904 |
| 2018-09-23 | $0.01402 | $0.01416 | $0.01393 | $0.01412 | $13.71 | $471,534 |
| 2018-09-24 | $0.01413 | $0.01698 | $0.01410 | $0.01680 | $31.70 | $561,050 |
| 2018-09-25 | $0.01678 | $0.01679 | $0.01627 | $0.01632 | $1.67 | $545,097 |
| 2018-09-26 | $0.01351 | $0.01374 | $0.01351 | $0.01358 | $91.80 | $453,376 |
| 2018-09-27 | $0.01359 | $0.01679 | $0.01354 | $0.01669 | $18.52 | $557,291 |
| 2018-09-28 | $0.01669 | $0.01947 | $0.01489 | $0.01546 | $142.71 | $516,110 |
| 2018-09-29 | $0.01545 | $0.01682 | $0.01513 | $0.01676 | $123.54 | $559,772 |
| 2018-09-30 | $0.01676 | $0.01689 | $0.01543 | $0.01556 | $10.32 | $519,413 |