vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01551 | $0.01563 | $0.01506 | $0.01523 | $30.99 | $508,537 |
| 2018-10-02 | $0.01519 | $0.01527 | $0.01513 | $0.01514 | $30.80 | $505,566 |
| 2018-10-05 | $0.01549 | $0.01564 | $0.01544 | $0.01559 | $1.19 | $520,618 |
| 2018-10-06 | $0.01563 | $0.01563 | $0.01542 | $0.01552 | $1.18 | $518,367 |
| 2018-10-07 | $0.01542 | $0.01542 | $0.01416 | $0.01423 | $20.85 | $475,073 |
| 2018-10-08 | $0.01429 | $0.01450 | $0.01421 | $0.01439 | $1.13 | $480,376 |
| 2018-10-10 | $0.01602 | $0.01616 | $0.01583 | $0.01589 | $10.00 | $530,565 |
| 2018-10-11 | $0.01584 | $0.01585 | $0.01143 | $0.01149 | $677.88 | $383,817 |
| 2018-10-12 | $0.01148 | $0.01264 | $0.01146 | $0.01254 | $0.8202 | $418,657 |
| 2018-10-13 | $0.01254 | $0.01261 | $0.009891 | $0.009905 | $11.05 | $330,745 |
| 2018-10-14 | $0.009908 | $0.01006 | $0.009907 | $0.009938 | $11.09 | $331,832 |
| 2018-10-15 | $0.01208 | $0.01345 | $0.009087 | $0.009174 | $46.79 | $306,318 |
| 2018-10-16 | $0.009165 | $0.01248 | $0.009041 | $0.01242 | $9.85 | $414,797 |
| 2018-10-17 | $0.01247 | $0.01255 | $0.01234 | $0.01239 | $11.36 | $413,855 |
| 2018-10-18 | $0.01244 | $0.01249 | $0.01221 | $0.01231 | $56.29 | $410,947 |
| 2018-10-19 | $0.01231 | $0.01233 | $0.006494 | $0.007009 | $920.88 | $234,039 |
| 2018-10-20 | $0.007010 | $0.007326 | $0.006995 | $0.007312 | $3.76 | $244,147 |
| 2018-10-21 | $0.007314 | $0.007405 | $0.007267 | $0.007402 | $1.59 | $247,153 |
| 2018-10-22 | $0.006883 | $0.006883 | $0.006490 | $0.006517 | $11.36 | $217,612 |
| 2018-10-23 | $0.006517 | $0.006873 | $0.004820 | $0.004852 | $16.92 | $161,996 |
| 2018-10-24 | $0.004830 | $0.005997 | $0.004830 | $0.005830 | $11.03 | $194,664 |
| 2018-10-25 | $0.005833 | $0.005835 | $0.005787 | $0.005799 | $0 | $193,624 |
| 2018-10-26 | $0.005799 | $0.005799 | $0.003662 | $0.003881 | $76.83 | $129,574 |
| 2018-10-27 | $0.003866 | $0.003888 | $0.003534 | $0.003862 | $24.54 | $128,969 |
| 2018-10-28 | $0.003883 | $0.003889 | $0.003856 | $0.003880 | $0 | $129,559 |
| 2018-10-29 | $0.003880 | $0.003880 | $0.003880 | $0.003880 | $0 | $129,559 |
| 2018-10-30 | $0.003880 | $0.004808 | $0.003458 | $0.003778 | $41.01 | $126,134 |
| 2018-10-31 | $0.003789 | $0.003794 | $0.003772 | $0.003772 | $0 | $125,961 |