vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0009195 | $0.001942 | $0.0009129 | $0.001851 | $17.50 | $61,797.00 |
| 2019-11-02 | $0.001850 | $0.002053 | $0.001848 | $0.002053 | $6.33 | $68,536.36 |
| 2019-11-03 | $0.002053 | $0.002064 | $0.002034 | $0.002034 | $0 | $67,925.41 |
| 2019-11-04 | $0.002034 | $0.002135 | $0.001561 | $0.002129 | $15.88 | $71,094.53 |
| 2019-11-05 | $0.002129 | $0.002174 | $0.002107 | $0.002152 | $0 | $71,843.09 |
| 2019-11-06 | $0.002152 | $0.002152 | $0.001304 | $0.001403 | $5.41 | $46,849.26 |
| 2019-11-07 | $0.001404 | $0.001406 | $0.001288 | $0.001297 | $3.33 | $43,321.42 |
| 2019-11-08 | $0.001297 | $0.001424 | $0.001229 | $0.001408 | $0.02532 | $47,015.93 |
| 2019-11-09 | $0.001408 | $0.001422 | $0.001230 | $0.001233 | $1.94 | $41,161.26 |
| 2019-11-10 | $0.001232 | $0.001248 | $0.001231 | $0.001240 | $0 | $41,395.25 |
| 2019-11-11 | $0.001240 | $0.001393 | $0.0008690 | $0.0008761 | $0.5164 | $29,254.58 |
| 2019-11-12 | $0.0008762 | $0.0008818 | $0.0008745 | $0.0008792 | $0 | $29,358.25 |
| 2019-11-13 | $0.0008792 | $0.0008792 | $0.0008792 | $0.0008792 | $0 | $29,358.25 |
| 2019-11-14 | $0.0008792 | $0.0008792 | $0.0008792 | $0.0008792 | $0 | $29,358.25 |
| 2019-11-15 | $0.0008792 | $0.0008792 | $0.0008792 | $0.0008792 | $0 | $29,358.25 |
| 2019-11-16 | $0.0008792 | $0.0008792 | $0.0008792 | $0.0008792 | $0 | $29,358.25 |
| 2019-11-17 | $0.0008792 | $0.001121 | $0.0008504 | $0.001028 | $17.55 | $34,323.72 |
| 2019-11-18 | $0.001028 | $0.001044 | $0.0009679 | $0.0009728 | $2.32 | $32,483.71 |
| 2019-11-19 | $0.0009728 | $0.001080 | $0.0009712 | $0.001067 | $1.07 | $35,615.87 |
| 2019-11-20 | $0.001067 | $0.001071 | $0.001055 | $0.001057 | $0 | $35,296.11 |
| 2019-11-21 | $0.001057 | $0.001057 | $0.001057 | $0.001057 | $0 | $35,296.11 |
| 2019-11-22 | $0.001057 | $0.001057 | $0.0009661 | $0.001020 | $0.9193 | $34,067.77 |
| 2019-11-23 | $0.001020 | $0.001184 | $0.0007198 | $0.001184 | $0.2352 | $39,520.27 |
| 2019-11-24 | $0.001184 | $0.001184 | $0.0007703 | $0.0007703 | $8.35 | $25,721.16 |
| 2019-11-25 | $0.0007705 | $0.0008910 | $0.0007269 | $0.0008564 | $0.8564 | $28,595.08 |
| 2019-11-26 | $0.0008564 | $0.0008868 | $0.0008541 | $0.0008639 | $0 | $28,847.41 |
| 2019-11-27 | $0.0008639 | $0.0008639 | $0.0008639 | $0.0008639 | $0 | $28,847.41 |
| 2019-11-28 | $0.0008639 | $0.0009972 | $0.0008639 | $0.0009690 | $0.8926 | $32,355.67 |
| 2019-11-29 | $0.0009690 | $0.0009712 | $0.0009679 | $0.0009691 | $0 | $32,359.46 |
| 2019-11-30 | $0.0009691 | $0.001211 | $0.0007495 | $0.001210 | $0.07735 | $40,388.43 |