vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0007983 | $0.0007983 | $0.0007983 | $0.0007983 | $0 | $26,655.78 |
| 2020-01-02 | $0.0007983 | $0.0007983 | $0.0007983 | $0.0007983 | $0 | $26,655.78 |
| 2020-01-03 | $0.0007983 | $0.0007983 | $0.0007983 | $0.0007983 | $0 | $26,655.78 |
| 2020-01-04 | $0.0007983 | $0.001263 | $0.0007983 | $0.001039 | $1.22 | $34,688.58 |
| 2020-01-05 | $0.001038 | $0.001060 | $0.001038 | $0.001052 | $0 | $35,127.29 |
| 2020-01-06 | $0.001052 | $0.001052 | $0.001052 | $0.001052 | $0 | $35,127.29 |
| 2020-01-07 | $0.001052 | $0.001276 | $0.0008579 | $0.0008981 | $0.01771 | $29,989.64 |
| 2020-01-08 | $0.0008981 | $0.001841 | $0.0008281 | $0.0008888 | $19.90 | $29,675.89 |
| 2020-01-09 | $0.0008873 | $0.001922 | $0.0008738 | $0.001891 | $8.61 | $63,143.64 |
| 2020-01-10 | $0.001889 | $0.001901 | $0.001734 | $0.001798 | $0.2164 | $60,034.95 |
| 2020-01-11 | $0.001798 | $0.001810 | $0.0008818 | $0.001526 | $4.76 | $50,961.67 |
| 2020-01-12 | $0.001526 | $0.001547 | $0.0009726 | $0.0009834 | $0.6471 | $32,835.29 |
| 2020-01-13 | $0.0009838 | $0.0009846 | $0.0008880 | $0.0008955 | $1.50 | $29,899.64 |
| 2020-01-14 | $0.0008964 | $0.0009419 | $0.0008943 | $0.0009393 | $0 | $31,364.73 |
| 2020-01-15 | $0.0009393 | $0.0009393 | $0.0009393 | $0.0009393 | $0 | $31,364.73 |
| 2020-01-16 | $0.0009393 | $0.001049 | $0.0009393 | $0.001048 | $0.3509 | $34,979.01 |
| 2020-01-17 | $0.001048 | $0.001076 | $0.001042 | $0.001065 | $0 | $35,576.71 |
| 2020-01-18 | $0.001065 | $0.001332 | $0.001065 | $0.001329 | $1.04 | $44,375.00 |
| 2020-01-19 | $0.001329 | $0.001820 | $0.001294 | $0.001792 | $15.58 | $59,826.61 |
| 2020-01-20 | $0.001792 | $0.001795 | $0.001211 | $0.001219 | $4.84 | $40,714.82 |
| 2020-01-21 | $0.001219 | $0.001304 | $0.001217 | $0.001301 | $0 | $43,434.03 |
| 2020-01-22 | $0.001301 | $0.001565 | $0.001301 | $0.001562 | $0.001561 | $52,171.79 |
| 2020-01-23 | $0.001563 | $0.001566 | $0.001517 | $0.001520 | $0 | $50,746.32 |
| 2020-01-24 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |
| 2020-01-25 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |
| 2020-01-26 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |
| 2020-01-27 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |
| 2020-01-28 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |
| 2020-01-29 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |
| 2020-01-30 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |
| 2020-01-31 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |