vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001210 | $0.001213 | $0.001164 | $0.001187 | $0.02371 | $39,628.70 |
| 2019-12-02 | $0.001187 | $0.001196 | $0.0007311 | $0.001169 | $0.3192 | $39,049.63 |
| 2019-12-03 | $0.001171 | $0.001196 | $0.001152 | $0.001169 | $0.004672 | $39,043.02 |
| 2019-12-04 | $0.001169 | $0.001209 | $0.001146 | $0.001162 | $0 | $38,811.41 |
| 2019-12-05 | $0.001162 | $0.001162 | $0.001162 | $0.001162 | $0 | $38,811.41 |
| 2019-12-06 | $0.001162 | $0.001211 | $0.001162 | $0.001208 | $0.001207 | $40,329.10 |
| 2019-12-07 | $0.001208 | $0.001216 | $0.001204 | $0.001209 | $0 | $40,355.82 |
| 2019-12-08 | $0.001209 | $0.001209 | $0.001209 | $0.001209 | $0 | $40,355.82 |
| 2019-12-09 | $0.001209 | $0.001220 | $0.001178 | $0.001183 | $0.9608 | $39,500.02 |
| 2019-12-10 | $0.001183 | $0.001185 | $0.001179 | $0.001183 | $0 | $39,516.53 |
| 2019-12-11 | $0.001183 | $0.001183 | $0.001183 | $0.001183 | $0 | $39,516.53 |
| 2019-12-12 | $0.001183 | $0.001183 | $0.001153 | $0.001159 | $1.79 | $38,698.63 |
| 2019-12-13 | $0.001159 | $0.001167 | $0.0008716 | $0.0008717 | $0.02476 | $29,107.09 |
| 2019-12-14 | $0.0008717 | $0.001216 | $0.0008509 | $0.001212 | $0.3608 | $40,475.87 |
| 2019-12-15 | $0.001212 | $0.001222 | $0.001199 | $0.001218 | $0 | $40,683.12 |
| 2019-12-16 | $0.001218 | $0.001218 | $0.0006896 | $0.0006929 | $0.002079 | $23,135.11 |
| 2019-12-17 | $0.0006929 | $0.0006969 | $0.0006699 | $0.0006717 | $0 | $22,429.03 |
| 2019-12-18 | $0.0006717 | $0.0006717 | $0.0006717 | $0.0006717 | $0 | $22,429.03 |
| 2019-12-19 | $0.0006717 | $0.0006717 | $0.0006717 | $0.0006717 | $0 | $22,429.03 |
| 2019-12-20 | $0.0006717 | $0.0006717 | $0.0006717 | $0.0006717 | $0 | $22,429.03 |
| 2019-12-21 | $0.0006717 | $0.0007217 | $0.0006717 | $0.0007189 | $0.01006 | $24,005.14 |
| 2019-12-22 | $0.0007189 | $0.001278 | $0.0007172 | $0.001277 | $0.1389 | $42,623.96 |
| 2019-12-23 | $0.001276 | $0.001362 | $0.001276 | $0.001323 | $2.42 | $44,191.66 |
| 2019-12-24 | $0.001324 | $0.001352 | $0.001307 | $0.001318 | $1.30 | $44,003.17 |
| 2019-12-25 | $0.001318 | $0.001319 | $0.001308 | $0.001312 | $0 | $43,802.92 |
| 2019-12-26 | $0.001312 | $0.001312 | $0.001312 | $0.001312 | $0 | $43,802.92 |
| 2019-12-27 | $0.001312 | $0.001312 | $0.001312 | $0.001312 | $0 | $43,802.92 |
| 2019-12-28 | $0.001312 | $0.001312 | $0.0009503 | $0.0009503 | $0.004747 | $31,732.01 |
| 2019-12-29 | $0.0009506 | $0.0009766 | $0.0008865 | $0.0008908 | $0.003563 | $29,745.46 |
| 2019-12-30 | $0.0008908 | $0.0009608 | $0.0008007 | $0.0008025 | $0.01531 | $26,794.49 |
| 2019-12-31 | $0.0008019 | $0.0008079 | $0.0007928 | $0.0007983 | $0 | $26,655.78 |