vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002002 | $0.002069 | $0.001999 | $0.002042 | $0.4022 | $68,178.34 |
| 2019-03-02 | $0.002038 | $0.002053 | $0.002028 | $0.002045 | $0 | $68,282.19 |
| 2019-03-03 | $0.002045 | $0.002045 | $0.002045 | $0.002045 | $0 | $68,282.19 |
| 2019-03-04 | $0.002045 | $0.002045 | $0.002045 | $0.002045 | $0 | $68,282.19 |
| 2019-03-05 | $0.002045 | $0.002045 | $0.001967 | $0.002028 | $0.4071 | $67,730.37 |
| 2019-03-06 | $0.002025 | $0.002038 | $0.002011 | $0.002025 | $0 | $67,623.30 |
| 2019-03-07 | $0.002025 | $0.002025 | $0.002025 | $0.002025 | $0 | $67,623.30 |
| 2019-03-08 | $0.002025 | $0.002025 | $0.002025 | $0.002025 | $0 | $67,623.30 |
| 2019-03-09 | $0.002025 | $0.002225 | $0.001103 | $0.001109 | $12.11 | $37,044.31 |
| 2019-03-10 | $0.001111 | $0.002416 | $0.001098 | $0.002407 | $6.78 | $80,370.07 |
| 2019-03-11 | $0.002409 | $0.002709 | $0.001633 | $0.001638 | $7.37 | $54,677.12 |
| 2019-03-12 | $0.001639 | $0.002670 | $0.001621 | $0.001952 | $5.28 | $65,175.11 |
| 2019-03-13 | $0.001956 | $0.001961 | $0.001908 | $0.001911 | $13.51 | $63,811.02 |
| 2019-03-14 | $0.001910 | $0.001929 | $0.001910 | $0.001920 | $0 | $64,121.75 |
| 2019-03-15 | $0.001920 | $0.001984 | $0.001107 | $0.001109 | $11.41 | $37,038.59 |
| 2019-03-16 | $0.001109 | $0.001386 | $0.001109 | $0.001375 | $1.03 | $45,923.19 |
| 2019-03-17 | $0.001376 | $0.001378 | $0.001363 | $0.001363 | $0 | $45,509.17 |
| 2019-03-18 | $0.001363 | $0.001576 | $0.001363 | $0.001570 | $1.67 | $52,425.29 |
| 2019-03-19 | $0.001571 | $0.001590 | $0.001567 | $0.001586 | $0 | $52,968.74 |
| 2019-03-20 | $0.001586 | $0.001586 | $0.001586 | $0.001586 | $0 | $52,968.74 |
| 2019-03-21 | $0.001586 | $0.001586 | $0.001586 | $0.001586 | $0 | $52,968.74 |
| 2019-03-22 | $0.001586 | $0.001586 | $0.001586 | $0.001586 | $0 | $52,968.74 |
| 2019-03-23 | $0.001586 | $0.001586 | $0.001282 | $0.001572 | $4.64 | $52,501.07 |
| 2019-03-24 | $0.001571 | $0.001574 | $0.001559 | $0.001566 | $15.66 | $52,276.49 |
| 2019-03-25 | $0.001568 | $0.001573 | $0.001531 | $0.001547 | $1.78 | $51,641.63 |
| 2019-03-26 | $0.001541 | $0.001549 | $0.001537 | $0.001538 | $0 | $51,342.05 |
| 2019-03-27 | $0.001538 | $0.001538 | $0.001538 | $0.001538 | $0 | $51,342.05 |
| 2019-03-28 | $0.001538 | $0.001538 | $0.001491 | $0.001503 | $5.10 | $50,199.30 |
| 2019-03-29 | $0.001503 | $0.001521 | $0.001489 | $0.001515 | $0 | $50,588.67 |
| 2019-03-30 | $0.001515 | $0.001515 | $0.001515 | $0.001515 | $0 | $50,588.67 |
| 2019-03-31 | $0.001515 | $0.001930 | $0.001515 | $0.001927 | $4.16 | $64,333.68 |