vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002396 | $0.002399 | $0.002049 | $0.002138 | $136.44 | $71,392.46 |
| 2019-06-02 | $0.002138 | $0.002199 | $0.002137 | $0.002182 | $1.06 | $72,854.97 |
| 2019-06-03 | $0.002182 | $0.002182 | $0.002090 | $0.002121 | $0 | $70,820.82 |
| 2019-06-04 | $0.002121 | $0.002121 | $0.002121 | $0.002121 | $0 | $70,820.82 |
| 2019-06-05 | $0.002121 | $0.002121 | $0.001753 | $0.001869 | $1.81 | $62,422.87 |
| 2019-06-06 | $0.001870 | $0.001903 | $0.001804 | $0.001874 | $0.8113 | $62,574.51 |
| 2019-06-07 | $0.001873 | $0.001946 | $0.001864 | $0.001940 | $0 | $64,776.23 |
| 2019-06-08 | $0.001940 | $0.001940 | $0.001820 | $0.001822 | $1.12 | $60,846.02 |
| 2019-06-09 | $0.001822 | $0.001831 | $0.001734 | $0.001757 | $0 | $58,651.93 |
| 2019-06-10 | $0.001757 | $0.001848 | $0.001752 | $0.001838 | $0.4774 | $61,373.62 |
| 2019-06-11 | $0.001840 | $0.001846 | $0.001656 | $0.001659 | $8.51 | $55,383.42 |
| 2019-06-12 | $0.001659 | $0.001721 | $0.001645 | $0.001700 | $0 | $56,776.20 |
| 2019-06-13 | $0.001700 | $0.001956 | $0.001463 | $0.001480 | $15.66 | $49,403.13 |
| 2019-06-14 | $0.001481 | $0.002003 | $0.001470 | $0.001995 | $4.99 | $66,616.82 |
| 2019-06-15 | $0.001996 | $0.002036 | $0.001980 | $0.002027 | $0 | $67,672.20 |
| 2019-06-16 | $0.002027 | $0.002027 | $0.002027 | $0.002027 | $0 | $67,672.20 |
| 2019-06-17 | $0.002027 | $0.002027 | $0.002027 | $0.002027 | $0 | $67,672.20 |
| 2019-06-18 | $0.002027 | $0.002027 | $0.001707 | $0.001722 | $6.89 | $57,492.70 |
| 2019-06-19 | $0.001723 | $0.001749 | $0.001721 | $0.001743 | $0 | $58,194.34 |
| 2019-06-20 | $0.001743 | $0.001743 | $0.001743 | $0.001743 | $0 | $58,194.34 |
| 2019-06-21 | $0.001743 | $0.001888 | $0.001679 | $0.001727 | $9.73 | $57,675.95 |
| 2019-06-22 | $0.001727 | $0.001899 | $0.001716 | $0.001795 | $0 | $59,923.61 |
| 2019-06-23 | $0.001795 | $0.001795 | $0.001795 | $0.001795 | $0 | $59,923.61 |
| 2019-06-24 | $0.001795 | $0.001883 | $0.001795 | $0.001871 | $1.78 | $62,473.01 |
| 2019-06-25 | $0.001872 | $0.001944 | $0.001870 | $0.001925 | $0 | $64,279.83 |
| 2019-06-26 | $0.001925 | $0.001925 | $0.001925 | $0.001925 | $0 | $64,279.83 |
| 2019-06-27 | $0.001925 | $0.001925 | $0.001559 | $0.001674 | $21.75 | $55,891.63 |
| 2019-06-28 | $0.001674 | $0.001863 | $0.001627 | $0.001858 | $20.53 | $62,035.58 |
| 2019-06-29 | $0.001859 | $0.001860 | $0.001169 | $0.001193 | $76.10 | $39,844.79 |
| 2019-06-30 | $0.001192 | $0.002209 | $0.001152 | $0.002043 | $13.34 | $68,217.87 |