vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003772 | $0.003772 | $0.003772 | $0.003772 | $0 | $125,961 |
| 2018-11-02 | $0.003772 | $0.003772 | $0.003772 | $0.003772 | $0 | $125,961 |
| 2018-11-03 | $0.003772 | $0.005165 | $0.003772 | $0.005165 | $19.19 | $172,453 |
| 2018-11-04 | $0.005165 | $0.005923 | $0.003885 | $0.004505 | $95.42 | $150,417 |
| 2018-11-05 | $0.004505 | $0.004534 | $0.004492 | $0.004518 | $0 | $150,869 |
| 2018-11-06 | $0.004518 | $0.004518 | $0.004518 | $0.004518 | $0 | $150,869 |
| 2018-11-07 | $0.004518 | $0.004518 | $0.004518 | $0.004518 | $0 | $150,869 |
| 2018-11-08 | $0.004518 | $0.004518 | $0.004176 | $0.004181 | $33.14 | $139,611 |
| 2018-11-09 | $0.004181 | $0.004201 | $0.004150 | $0.004167 | $0 | $139,130 |
| 2018-11-10 | $0.004167 | $0.005222 | $0.004167 | $0.005204 | $10.81 | $173,748 |
| 2018-11-11 | $0.005200 | $0.01088 | $0.003556 | $0.003580 | $1,797.08 | $119,522 |
| 2018-11-12 | $0.003602 | $0.004299 | $0.003435 | $0.003774 | $99.39 | $126,017 |
| 2018-11-13 | $0.003758 | $0.003774 | $0.003609 | $0.003629 | $9.22 | $121,163 |
| 2018-11-14 | $0.003618 | $0.003631 | $0.003599 | $0.003613 | $0 | $120,651 |
| 2018-11-15 | $0.003613 | $0.003613 | $0.002988 | $0.003046 | $2.62 | $101,697 |
| 2018-11-16 | $0.003045 | $0.003313 | $0.002984 | $0.003283 | $12.16 | $109,626 |
| 2018-11-17 | $0.003290 | $0.003290 | $0.003248 | $0.003261 | $0 | $108,880 |
| 2018-11-18 | $0.003261 | $0.003842 | $0.003261 | $0.003819 | $15.79 | $127,528 |
| 2018-11-19 | $0.003821 | $0.003821 | $0.002876 | $0.002906 | $0.7431 | $97,037.46 |
| 2018-11-20 | $0.002889 | $0.004157 | $0.002600 | $0.003330 | $13.74 | $111,193 |
| 2018-11-21 | $0.003333 | $0.003511 | $0.002426 | $0.002536 | $6.40 | $84,663.94 |
| 2018-11-22 | $0.002526 | $0.002669 | $0.002439 | $0.002571 | $2.53 | $85,855.98 |
| 2018-11-23 | $0.002558 | $0.002597 | $0.002471 | $0.002536 | $0 | $84,690.65 |
| 2018-11-24 | $0.002536 | $0.002592 | $0.002102 | $0.002165 | $1.64 | $72,286.42 |
| 2018-11-25 | $0.002166 | $0.002687 | $0.002164 | $0.002604 | $0.5586 | $86,933.83 |
| 2018-11-26 | $0.002603 | $0.002657 | $0.001953 | $0.002036 | $17.10 | $67,967.69 |
| 2018-11-27 | $0.002034 | $0.002071 | $0.001971 | $0.002028 | $0 | $67,729.62 |
| 2018-11-28 | $0.002028 | $0.002545 | $0.002028 | $0.002466 | $33.79 | $82,325.27 |
| 2018-11-29 | $0.002476 | $0.002560 | $0.002396 | $0.002526 | $0 | $84,353.17 |
| 2018-11-30 | $0.002526 | $0.002526 | $0.002318 | $0.002367 | $2.40 | $79,043.45 |