vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001979 | $0.002048 | $0.001770 | $0.001944 | $169.80 | $64,906.69 |
| 2019-05-02 | $0.001944 | $0.002000 | $0.001729 | $0.001872 | $130.33 | $62,501.62 |
| 2019-05-03 | $0.001872 | $0.002037 | $0.001781 | $0.001962 | $148.49 | $65,517.35 |
| 2019-05-04 | $0.001962 | $0.002161 | $0.001749 | $0.001925 | $166.04 | $64,281.95 |
| 2019-05-05 | $0.001925 | $0.001925 | $0.001606 | $0.001735 | $104.27 | $57,937.05 |
| 2019-05-06 | $0.001734 | $0.001823 | $0.001600 | $0.001723 | $156.36 | $57,520.39 |
| 2019-05-07 | $0.001722 | $0.001957 | $0.001622 | $0.001693 | $199.42 | $56,545.94 |
| 2019-05-08 | $0.001691 | $0.001905 | $0.001600 | $0.001853 | $165.05 | $61,876.98 |
| 2019-05-09 | $0.001853 | $0.002077 | $0.001699 | $0.001913 | $145.54 | $63,865.33 |
| 2019-05-10 | $0.001912 | $0.002085 | $0.001906 | $0.001975 | $157.45 | $65,939.92 |
| 2019-05-11 | $0.001975 | $0.002276 | $0.001974 | $0.002231 | $208.96 | $74,489.01 |
| 2019-05-12 | $0.002233 | $0.002326 | $0.001997 | $0.002090 | $116.41 | $69,772.86 |
| 2019-05-13 | $0.002090 | $0.002347 | $0.001843 | $0.002265 | $174.90 | $75,624.52 |
| 2019-05-14 | $0.002266 | $0.002402 | $0.002112 | $0.002235 | $188.93 | $74,622.96 |
| 2019-05-15 | $0.002313 | $0.002347 | $0.002024 | $0.002092 | $271.29 | $69,842.39 |
| 2019-05-16 | $0.002089 | $0.002126 | $0.001747 | $0.001940 | $212.34 | $64,764.50 |
| 2019-05-17 | $0.001939 | $0.001950 | $0.001754 | $0.001830 | $214.50 | $61,100.91 |
| 2019-05-18 | $0.001830 | $0.001859 | $0.001806 | $0.001811 | $174.41 | $60,469.46 |
| 2019-05-19 | $0.001812 | $0.002089 | $0.001808 | $0.002042 | $187.54 | $68,186.85 |
| 2019-05-20 | $0.002042 | $0.002096 | $0.001910 | $0.001993 | $187.05 | $66,561.98 |
| 2019-05-21 | $0.001993 | $0.002072 | $0.001936 | $0.001971 | $249.06 | $65,821.28 |
| 2019-05-22 | $0.001971 | $0.001992 | $0.001896 | $0.001912 | $177.85 | $63,839.23 |
| 2019-05-23 | $0.001912 | $0.001996 | $0.001879 | $0.001968 | $201.83 | $65,729.13 |
| 2019-05-24 | $0.001969 | $0.002035 | $0.001951 | $0.001997 | $213.79 | $66,682.36 |
| 2019-05-25 | $0.001997 | $0.002029 | $0.001935 | $0.002012 | $232.86 | $67,167.16 |
| 2019-05-26 | $0.002012 | $0.002252 | $0.001973 | $0.002248 | $196.86 | $75,074.99 |
| 2019-05-27 | $0.002249 | $0.002314 | $0.002248 | $0.002289 | $2.98 | $76,419.28 |
| 2019-05-28 | $0.002287 | $0.002287 | $0.002239 | $0.002269 | $2.95 | $75,754.78 |
| 2019-05-29 | $0.002268 | $0.003218 | $0.002202 | $0.002511 | $81.49 | $83,856.62 |
| 2019-05-30 | $0.002512 | $0.002619 | $0.002312 | $0.002319 | $185.35 | $77,444.86 |
| 2019-05-31 | $0.002319 | $0.002449 | $0.002279 | $0.002396 | $200.75 | $80,007.70 |