vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002101 | $0.002125 | $0.002075 | $0.002105 | $0 | $70,273.86 |
| 2019-01-02 | $0.002105 | $0.002105 | $0.002105 | $0.002105 | $0 | $70,273.86 |
| 2019-01-03 | $0.002105 | $0.002105 | $0.002105 | $0.002105 | $0 | $70,273.86 |
| 2019-01-04 | $0.002105 | $0.005763 | $0.002105 | $0.002314 | $389.09 | $77,279.12 |
| 2019-01-05 | $0.002308 | $0.004114 | $0.002308 | $0.004066 | $42.23 | $135,763 |
| 2019-01-06 | $0.004066 | $0.004099 | $0.004051 | $0.004096 | $0 | $136,764 |
| 2019-01-07 | $0.004096 | $0.004096 | $0.002889 | $0.002895 | $2.98 | $96,681.26 |
| 2019-01-08 | $0.002900 | $0.002909 | $0.002456 | $0.002456 | $23.95 | $82,021.29 |
| 2019-01-09 | $0.002461 | $0.002482 | $0.002419 | $0.002419 | $0.8958 | $80,782.87 |
| 2019-01-10 | $0.002421 | $0.002438 | $0.002187 | $0.002202 | $0.8152 | $73,519.53 |
| 2019-01-11 | $0.002201 | $0.002336 | $0.002194 | $0.002318 | $6.13 | $77,408.73 |
| 2019-01-12 | $0.002316 | $0.002325 | $0.002221 | $0.002230 | $8.30 | $74,471.22 |
| 2019-01-13 | $0.002228 | $0.002278 | $0.002191 | $0.002198 | $0.9428 | $73,399.80 |
| 2019-01-14 | $0.002200 | $0.002205 | $0.002195 | $0.002204 | $0 | $73,597.21 |
| 2019-01-15 | $0.002204 | $0.002204 | $0.002204 | $0.002204 | $0 | $73,597.21 |
| 2019-01-16 | $0.002204 | $0.002249 | $0.002204 | $0.002227 | $7.09 | $74,358.25 |
| 2019-01-17 | $0.002227 | $0.002763 | $0.002210 | $0.002758 | $7.03 | $92,084.31 |
| 2019-01-18 | $0.002757 | $0.002761 | $0.002216 | $0.002229 | $11.51 | $74,437.98 |
| 2019-01-19 | $0.002230 | $0.002669 | $0.002226 | $0.002646 | $0.4100 | $88,362.81 |
| 2019-01-20 | $0.002644 | $0.002660 | $0.002218 | $0.002230 | $1.96 | $74,446.31 |
| 2019-01-21 | $0.002230 | $0.002519 | $0.002163 | $0.002180 | $4.34 | $72,778.08 |
| 2019-01-22 | $0.002181 | $0.002203 | $0.002147 | $0.002203 | $0 | $73,569.05 |
| 2019-01-23 | $0.002203 | $0.002211 | $0.002172 | $0.002185 | $1.71 | $72,963.05 |
| 2019-01-24 | $0.002185 | $0.002190 | $0.002173 | $0.002182 | $0 | $72,862.88 |
| 2019-01-25 | $0.002182 | $0.002182 | $0.002182 | $0.002182 | $0 | $72,862.88 |
| 2019-01-26 | $0.002182 | $0.002214 | $0.002182 | $0.002196 | $0.4640 | $73,316.86 |
| 2019-01-27 | $0.002196 | $0.002202 | $0.002177 | $0.002181 | $0 | $72,832.34 |
| 2019-01-28 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |
| 2019-01-29 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |
| 2019-01-30 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |
| 2019-01-31 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |