vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |
| 2019-02-02 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |
| 2019-02-03 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |
| 2019-02-04 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |
| 2019-02-05 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |
| 2019-02-06 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |
| 2019-02-07 | $0.002181 | $0.002181 | $0.002181 | $0.002181 | $0 | $72,832.34 |
| 2019-02-08 | $0.002181 | $0.002550 | $0.002181 | $0.002531 | $0.7978 | $84,519.57 |
| 2019-02-09 | $0.002531 | $0.002543 | $0.002512 | $0.002520 | $0 | $84,148.66 |
| 2019-02-10 | $0.002520 | $0.002520 | $0.002520 | $0.002520 | $0 | $84,148.66 |
| 2019-02-11 | $0.002520 | $0.002520 | $0.002520 | $0.002520 | $0 | $84,148.66 |
| 2019-02-12 | $0.002520 | $0.002520 | $0.002520 | $0.002520 | $0 | $84,148.66 |
| 2019-02-13 | $0.002520 | $0.002520 | $0.002520 | $0.002520 | $0 | $84,148.66 |
| 2019-02-14 | $0.002520 | $0.002520 | $0.002520 | $0.002520 | $0 | $84,148.66 |
| 2019-02-15 | $0.002520 | $0.002520 | $0.002520 | $0.002520 | $0 | $84,148.66 |
| 2019-02-16 | $0.002520 | $0.002520 | $0.002520 | $0.002520 | $0 | $84,148.66 |
| 2019-02-17 | $0.002520 | $0.002520 | $0.002520 | $0.002520 | $0 | $84,148.66 |
| 2019-02-18 | $0.002520 | $0.002520 | $0.002520 | $0.002520 | $0 | $84,148.66 |
| 2019-02-19 | $0.002520 | $0.002972 | $0.002520 | $0.002924 | $0.8715 | $97,624.29 |
| 2019-02-20 | $0.002921 | $0.002956 | $0.002907 | $0.002955 | $0 | $98,653.89 |
| 2019-02-21 | $0.002955 | $0.002955 | $0.002362 | $0.002373 | $1.01 | $79,225.85 |
| 2019-02-22 | $0.002369 | $0.002404 | $0.002366 | $0.002399 | $0 | $80,118.16 |
| 2019-02-23 | $0.002399 | $0.002498 | $0.002376 | $0.002484 | $4.42 | $82,943.96 |
| 2019-02-24 | $0.002487 | $0.002503 | $0.002159 | $0.002166 | $1.29 | $72,335.10 |
| 2019-02-25 | $0.002166 | $0.002195 | $0.002166 | $0.002189 | $0 | $73,076.52 |
| 2019-02-26 | $0.002189 | $0.002206 | $0.002189 | $0.002196 | $2.84 | $73,320.36 |
| 2019-02-27 | $0.002198 | $0.002221 | $0.002184 | $0.002201 | $0 | $73,494.55 |
| 2019-02-28 | $0.002201 | $0.002201 | $0.001997 | $0.002002 | $0.3894 | $66,861.71 |