vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-10-02 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-10-03 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-10-04 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-10-05 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-10-06 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-10-07 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-10-08 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-10-09 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-10-10 | $0.001623 | $0.001623 | $0.001196 | $0.001201 | $8.73 | $40,117.67 |
| 2019-10-11 | $0.001202 | $0.001425 | $0.001178 | $0.001411 | $5.74 | $47,108.35 |
| 2019-10-12 | $0.001412 | $0.001427 | $0.001411 | $0.001421 | $0 | $47,448.08 |
| 2019-10-13 | $0.001421 | $0.001421 | $0.001421 | $0.001421 | $0 | $47,448.08 |
| 2019-10-14 | $0.001421 | $0.001511 | $0.001421 | $0.001507 | $1.25 | $50,316.26 |
| 2019-10-15 | $0.001508 | $0.001514 | $0.001504 | $0.001506 | $0 | $50,284.36 |
| 2019-10-16 | $0.001506 | $0.001506 | $0.001506 | $0.001506 | $0 | $50,284.36 |
| 2019-10-17 | $0.001506 | $0.001506 | $0.001506 | $0.001506 | $0 | $50,284.36 |
| 2019-10-18 | $0.001506 | $0.001506 | $0.001266 | $0.001276 | $6.02 | $42,592.91 |
| 2019-10-19 | $0.001275 | $0.001281 | $0.001271 | $0.001273 | $0 | $42,508.93 |
| 2019-10-20 | $0.001273 | $0.001273 | $0.001273 | $0.001273 | $0 | $42,508.93 |
| 2019-10-21 | $0.001273 | $0.001273 | $0.001273 | $0.001273 | $0 | $42,508.93 |
| 2019-10-22 | $0.001273 | $0.001373 | $0.001273 | $0.001371 | $0.001370 | $45,784.97 |
| 2019-10-23 | $0.001371 | $0.001376 | $0.001116 | $0.001124 | $1.39 | $37,516.05 |
| 2019-10-24 | $0.001124 | $0.001130 | $0.001114 | $0.001123 | $0 | $37,508.85 |
| 2019-10-25 | $0.001123 | $0.001480 | $0.001123 | $0.001475 | $0.01473 | $49,235.17 |
| 2019-10-26 | $0.001474 | $0.001721 | $0.001437 | $0.001480 | $1.92 | $49,430.17 |
| 2019-10-27 | $0.001480 | $0.001550 | $0.001458 | $0.001547 | $0 | $51,641.77 |
| 2019-10-28 | $0.001547 | $0.001547 | $0.001547 | $0.001547 | $0 | $51,641.77 |
| 2019-10-29 | $0.001547 | $0.001547 | $0.001105 | $0.001132 | $1.70 | $37,783.50 |
| 2019-10-30 | $0.001132 | $0.001132 | $0.001092 | $0.001096 | $0 | $36,585.58 |
| 2019-10-31 | $0.001096 | $0.001538 | $0.0009156 | $0.0009200 | $0.009743 | $30,718.42 |