vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002374 | $0.002701 | $0.002334 | $0.002433 | $7.23 | $81,233.65 |
| 2018-12-02 | $0.002431 | $0.002502 | $0.002380 | $0.002401 | $7.14 | $80,176.31 |
| 2018-12-03 | $0.002415 | $0.002415 | $0.002239 | $0.002252 | $0 | $75,193.29 |
| 2018-12-04 | $0.002252 | $0.002968 | $0.002252 | $0.002412 | $31.94 | $80,527.83 |
| 2018-12-05 | $0.002414 | $0.002520 | $0.002346 | $0.002435 | $7.31 | $81,321.61 |
| 2018-12-06 | $0.002436 | $0.002521 | $0.002383 | $0.002399 | $0 | $80,118.93 |
| 2018-12-07 | $0.002399 | $0.002399 | $0.002399 | $0.002399 | $0 | $80,118.93 |
| 2018-12-08 | $0.002399 | $0.002399 | $0.001975 | $0.002053 | $3.18 | $68,563.18 |
| 2018-12-09 | $0.002047 | $0.002144 | $0.002047 | $0.002144 | $0 | $71,575.06 |
| 2018-12-10 | $0.002144 | $0.002180 | $0.002116 | $0.002137 | $20.18 | $71,352.51 |
| 2018-12-11 | $0.002135 | $0.002145 | $0.001863 | $0.001884 | $23.16 | $62,891.83 |
| 2018-12-12 | $0.001881 | $0.001937 | $0.001876 | $0.001937 | $0 | $64,681.49 |
| 2018-12-13 | $0.001937 | $0.001937 | $0.001806 | $0.001821 | $11.90 | $60,790.64 |
| 2018-12-14 | $0.001819 | $0.002192 | $0.001797 | $0.002137 | $0.3878 | $71,365.22 |
| 2018-12-15 | $0.002139 | $0.002161 | $0.002117 | $0.002121 | $0 | $70,835.36 |
| 2018-12-16 | $0.002121 | $0.002121 | $0.002121 | $0.002121 | $0 | $70,835.36 |
| 2018-12-17 | $0.002121 | $0.002121 | $0.002121 | $0.002121 | $0 | $70,835.36 |
| 2018-12-18 | $0.002121 | $0.002121 | $0.002121 | $0.002121 | $0 | $70,835.36 |
| 2018-12-19 | $0.002121 | $0.002121 | $0.002086 | $0.002102 | $4.69 | $70,171.45 |
| 2018-12-20 | $0.002096 | $0.002355 | $0.002091 | $0.002255 | $0 | $75,305.87 |
| 2018-12-21 | $0.002255 | $0.002255 | $0.002255 | $0.002255 | $0 | $75,305.87 |
| 2018-12-22 | $0.002255 | $0.002255 | $0.002255 | $0.002255 | $0 | $75,305.87 |
| 2018-12-23 | $0.002255 | $0.002373 | $0.002216 | $0.002359 | $59.33 | $78,765.88 |
| 2018-12-24 | $0.002360 | $0.002522 | $0.002360 | $0.002410 | $0 | $80,459.25 |
| 2018-12-25 | $0.002410 | $0.002410 | $0.002410 | $0.002410 | $0 | $80,459.25 |
| 2018-12-26 | $0.002410 | $0.002554 | $0.002410 | $0.002547 | $0.6878 | $85,053.40 |
| 2018-12-27 | $0.002545 | $0.002559 | $0.002401 | $0.002402 | $0 | $80,206.52 |
| 2018-12-28 | $0.002402 | $0.002402 | $0.002402 | $0.002402 | $0 | $80,206.52 |
| 2018-12-29 | $0.002402 | $0.002739 | $0.002402 | $0.002636 | $40.08 | $88,022.15 |
| 2018-12-30 | $0.002639 | $0.002696 | $0.002614 | $0.002668 | $0 | $89,072.77 |
| 2018-12-31 | $0.002668 | $0.002668 | $0.002086 | $0.002097 | $11.73 | $70,023.26 |