vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001926 | $0.001945 | $0.001917 | $0.001941 | $0 | $64,808.03 |
| 2019-04-02 | $0.001941 | $0.001941 | $0.001941 | $0.001941 | $0 | $64,808.03 |
| 2019-04-03 | $0.001941 | $0.001941 | $0.001707 | $0.001738 | $26.67 | $58,017.78 |
| 2019-04-04 | $0.001738 | $0.001771 | $0.001729 | $0.001754 | $0 | $58,556.39 |
| 2019-04-05 | $0.001754 | $0.001754 | $0.001754 | $0.001754 | $0 | $58,556.39 |
| 2019-04-06 | $0.001754 | $0.001754 | $0.001754 | $0.001754 | $0 | $58,556.39 |
| 2019-04-07 | $0.001754 | $0.001754 | $0.001754 | $0.001754 | $0 | $58,556.39 |
| 2019-04-08 | $0.001754 | $0.001754 | $0.001754 | $0.001754 | $0 | $58,556.39 |
| 2019-04-09 | $0.001754 | $0.001947 | $0.001608 | $0.001922 | $6.63 | $64,180.82 |
| 2019-04-10 | $0.001922 | $0.001936 | $0.001825 | $0.001860 | $18.60 | $62,097.25 |
| 2019-04-11 | $0.001861 | $0.001869 | $0.001753 | $0.001769 | $0.6368 | $59,066.98 |
| 2019-04-12 | $0.001768 | $0.001784 | $0.001730 | $0.001773 | $0 | $59,195.68 |
| 2019-04-13 | $0.001773 | $0.001773 | $0.001773 | $0.001773 | $0 | $59,195.68 |
| 2019-04-14 | $0.001773 | $0.001773 | $0.001773 | $0.001773 | $0 | $59,195.68 |
| 2019-04-15 | $0.001773 | $0.001773 | $0.001773 | $0.001773 | $0 | $59,195.68 |
| 2019-04-16 | $0.001773 | $0.001773 | $0.001773 | $0.001773 | $0 | $59,195.68 |
| 2019-04-17 | $0.001773 | $0.001773 | $0.001773 | $0.001773 | $0 | $59,195.68 |
| 2019-04-18 | $0.001773 | $0.001773 | $0.001773 | $0.001773 | $0 | $59,195.68 |
| 2019-04-19 | $0.001773 | $0.001773 | $0.001573 | $0.001585 | $2.16 | $52,936.26 |
| 2019-04-20 | $0.001586 | $0.001605 | $0.001584 | $0.001590 | $0 | $53,096.21 |
| 2019-04-21 | $0.001590 | $0.001590 | $0.001590 | $0.001590 | $0 | $53,096.21 |
| 2019-04-22 | $0.001590 | $0.002037 | $0.001590 | $0.001774 | $142.44 | $59,247.23 |
| 2019-04-23 | $0.001774 | $0.002068 | $0.001770 | $0.001996 | $183.76 | $66,653.81 |
| 2019-04-24 | $0.001996 | $0.002127 | $0.001743 | $0.001905 | $147.45 | $63,594.31 |
| 2019-04-25 | $0.001850 | $0.002088 | $0.001783 | $0.001865 | $138.16 | $62,278.38 |
| 2019-04-26 | $0.001871 | $0.001960 | $0.001738 | $0.001946 | $146.09 | $64,974.08 |
| 2019-04-27 | $0.001947 | $0.002007 | $0.001734 | $0.001947 | $151.17 | $65,000.67 |
| 2019-04-28 | $0.001947 | $0.002013 | $0.001787 | $0.001951 | $173.18 | $65,157.24 |
| 2019-04-29 | $0.001952 | $0.002002 | $0.001723 | $0.001835 | $153.34 | $61,256.34 |
| 2019-04-30 | $0.001835 | $0.002025 | $0.001675 | $0.001979 | $145.44 | $66,081.49 |