vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |
| 2020-02-02 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |
| 2020-02-03 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $50,746.32 |
| 2020-02-04 | $0.001520 | $0.001662 | $0.001520 | $0.001654 | $3.73 | $55,231.40 |
| 2020-02-05 | $0.001654 | $0.001717 | $0.001525 | $0.001541 | $0.001541 | $51,444.21 |
| 2020-02-06 | $0.001541 | $0.001576 | $0.001528 | $0.001559 | $0.1123 | $52,064.72 |
| 2020-02-07 | $0.001559 | $0.001575 | $0.001558 | $0.001560 | $0 | $52,099.50 |
| 2020-02-08 | $0.001560 | $0.001560 | $0.001560 | $0.001560 | $0 | $52,099.50 |
| 2020-02-09 | $0.001560 | $0.001560 | $0.001560 | $0.001560 | $0 | $52,099.50 |
| 2020-02-10 | $0.001560 | $0.001560 | $0.001560 | $0.001560 | $0 | $52,099.50 |
| 2020-02-11 | $0.001560 | $0.001560 | $0.001560 | $0.001560 | $0 | $52,099.50 |
| 2020-02-12 | $0.001560 | $0.001872 | $0.001560 | $0.001863 | $0.02233 | $62,205.35 |
| 2020-02-13 | $0.001863 | $0.001864 | $0.001423 | $0.001533 | $1.94 | $51,199.88 |
| 2020-02-14 | $0.001534 | $0.001861 | $0.001521 | $0.001859 | $0.3869 | $62,078.82 |
| 2020-02-15 | $0.001859 | $0.002056 | $0.001839 | $0.001981 | $6.88 | $66,147.53 |
| 2020-02-16 | $0.001981 | $0.002005 | $0.001942 | $0.001976 | $0 | $65,981.02 |
| 2020-02-17 | $0.001976 | $0.002036 | $0.001619 | $0.002036 | $6.97 | $67,978.88 |
| 2020-02-18 | $0.002034 | $0.002075 | $0.001970 | $0.002030 | $1.86 | $67,772.39 |
| 2020-02-19 | $0.002030 | $0.002039 | $0.002011 | $0.002038 | $0 | $68,063.93 |
| 2020-02-20 | $0.002038 | $0.002038 | $0.002038 | $0.002038 | $0 | $68,063.93 |
| 2020-02-21 | $0.002038 | $0.002038 | $0.002038 | $0.002038 | $0 | $68,063.93 |
| 2020-02-22 | $0.002038 | $0.002038 | $0.002038 | $0.002038 | $0 | $68,063.93 |
| 2020-02-23 | $0.002038 | $0.002038 | $0.002038 | $0.002038 | $0 | $68,063.93 |
| 2020-02-24 | $0.002038 | $0.002038 | $0.002038 | $0.002038 | $0 | $68,063.93 |
| 2020-02-25 | $0.002038 | $0.002038 | $0.002038 | $0.002038 | $0 | $68,063.93 |
| 2020-02-26 | $0.002038 | $0.002038 | $0.001739 | $0.001764 | $0.08809 | $58,887.53 |
| 2020-02-27 | $0.001762 | $0.001769 | $0.001714 | $0.001762 | $0 | $58,830.56 |
| 2020-02-28 | $0.001762 | $0.001762 | $0.001762 | $0.001762 | $0 | $58,830.56 |
| 2020-02-29 | $0.001762 | $0.001762 | $0.001460 | $0.001460 | $0.01022 | $48,749.77 |