vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002043 | $0.002124 | $0.002008 | $0.002024 | $0 | $67,584.31 |
| 2019-07-02 | $0.002024 | $0.002072 | $0.001843 | $0.002055 | $4.58 | $68,603.91 |
| 2019-07-03 | $0.002055 | $0.002194 | $0.002055 | $0.002152 | $0 | $71,865.34 |
| 2019-07-04 | $0.002152 | $0.002152 | $0.001005 | $0.001008 | $9.45 | $33,662.68 |
| 2019-07-05 | $0.001008 | $0.001025 | $0.0009776 | $0.0009869 | $11.28 | $32,953.22 |
| 2019-07-06 | $0.0009867 | $0.001046 | $0.0009866 | $0.001038 | $0 | $34,662.37 |
| 2019-07-07 | $0.001038 | $0.001038 | $0.001038 | $0.001038 | $0 | $34,662.37 |
| 2019-07-08 | $0.001038 | $0.001482 | $0.001038 | $0.001473 | $1.26 | $49,197.13 |
| 2019-07-09 | $0.001474 | $0.001532 | $0.001467 | $0.001506 | $0 | $50,300.92 |
| 2019-07-10 | $0.001506 | $0.001506 | $0.001506 | $0.001506 | $0 | $50,300.92 |
| 2019-07-11 | $0.001506 | $0.001652 | $0.001506 | $0.001588 | $4.90 | $53,030.25 |
| 2019-07-12 | $0.001589 | $0.001612 | $0.001379 | $0.001417 | $2.06 | $47,327.26 |
| 2019-07-13 | $0.001418 | $0.001421 | $0.001351 | $0.001366 | $0 | $45,601.66 |
| 2019-07-14 | $0.001366 | $0.001366 | $0.001366 | $0.001366 | $0 | $45,601.66 |
| 2019-07-15 | $0.001366 | $0.001366 | $0.001366 | $0.001366 | $0 | $45,601.66 |
| 2019-07-16 | $0.001366 | $0.001366 | $0.001366 | $0.001366 | $0 | $45,601.66 |
| 2019-07-17 | $0.001366 | $0.001366 | $0.001366 | $0.001366 | $0 | $45,601.66 |
| 2019-07-18 | $0.001366 | $0.001366 | $0.001366 | $0.001366 | $0 | $45,601.66 |
| 2019-07-19 | $0.001366 | $0.002012 | $0.001366 | $0.002000 | $27.34 | $66,770.11 |
| 2019-07-20 | $0.002000 | $0.002082 | $0.001982 | $0.002077 | $0 | $69,339.45 |
| 2019-07-21 | $0.002077 | $0.002077 | $0.002077 | $0.002077 | $0 | $69,339.45 |
| 2019-07-22 | $0.002077 | $0.002077 | $0.002077 | $0.002077 | $0 | $69,339.45 |
| 2019-07-23 | $0.002077 | $0.002077 | $0.002077 | $0.002077 | $0 | $69,339.45 |
| 2019-07-24 | $0.002077 | $0.002077 | $0.002077 | $0.002077 | $0 | $69,339.45 |
| 2019-07-25 | $0.002077 | $0.002077 | $0.0008858 | $0.0008910 | $12.29 | $29,750.12 |
| 2019-07-26 | $0.0008907 | $0.0008915 | $0.0008738 | $0.0008824 | $0 | $29,462.43 |
| 2019-07-27 | $0.0008824 | $0.0008824 | $0.0008824 | $0.0008824 | $0 | $29,462.43 |
| 2019-07-28 | $0.0008824 | $0.0008824 | $0.0008824 | $0.0008824 | $0 | $29,462.43 |
| 2019-07-29 | $0.0008824 | $0.0008824 | $0.0008824 | $0.0008824 | $0 | $29,462.43 |
| 2019-07-30 | $0.0008824 | $0.0008824 | $0.0008824 | $0.0008824 | $0 | $29,462.43 |
| 2019-07-31 | $0.0008824 | $0.0008824 | $0.0008824 | $0.0008824 | $0 | $29,462.43 |