vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001460 | $0.001659 | $0.001280 | $0.001627 | $1.15 | $54,320.30 |
| 2020-03-02 | $0.001627 | $0.001664 | $0.001620 | $0.001662 | $0 | $55,500.03 |
| 2020-03-03 | $0.001662 | $0.001662 | $0.001662 | $0.001662 | $0 | $55,500.03 |
| 2020-03-04 | $0.001662 | $0.001752 | $0.001662 | $0.001751 | $0.8842 | $58,464.19 |
| 2020-03-05 | $0.001751 | $0.001828 | $0.001751 | $0.001816 | $1.53 | $60,627.89 |
| 2020-03-06 | $0.001816 | $0.001817 | $0.001357 | $0.001367 | $3.59 | $45,646.75 |
| 2020-03-07 | $0.001367 | $0.001370 | $0.001273 | $0.001274 | $0 | $42,530.15 |
| 2020-03-08 | $0.001274 | $0.001486 | $0.001051 | $0.001053 | $1.40 | $35,144.18 |
| 2020-03-09 | $0.001052 | $0.001267 | $0.001021 | $0.001267 | $1.95 | $42,299.08 |
| 2020-03-10 | $0.001268 | $0.001512 | $0.001013 | $0.001027 | $0.1553 | $34,303.96 |
| 2020-03-11 | $0.001027 | $0.001034 | $0.001017 | $0.001019 | $0 | $34,008.94 |
| 2020-03-12 | $0.001019 | $0.001176 | $0.0007685 | $0.0007721 | $1.78 | $25,780.23 |
| 2020-03-13 | $0.0007716 | $0.001180 | $0.0006373 | $0.001109 | $1.95 | $37,021.56 |
| 2020-03-14 | $0.001114 | $0.001126 | $0.001044 | $0.001063 | $0 | $35,478.75 |
| 2020-03-15 | $0.001063 | $0.001171 | $0.001041 | $0.001073 | $0.9432 | $35,824.49 |
| 2020-03-16 | $0.001073 | $0.001073 | $0.0009669 | $0.0009752 | $0 | $32,561.64 |
| 2020-03-17 | $0.0009752 | $0.0009752 | $0.0009752 | $0.0009752 | $0 | $32,561.64 |
| 2020-03-18 | $0.0009752 | $0.0009752 | $0.0009752 | $0.0009752 | $0 | $32,561.64 |
| 2020-03-19 | $0.0009752 | $0.001204 | $0.0009752 | $0.001175 | $0.2459 | $39,238.18 |
| 2020-03-20 | $0.001175 | $0.001299 | $0.001110 | $0.001178 | $0.005884 | $39,336.20 |
| 2020-03-21 | $0.001179 | $0.001194 | $0.001126 | $0.001179 | $0 | $39,359.67 |
| 2020-03-22 | $0.001179 | $0.001179 | $0.0006597 | $0.0007578 | $5.75 | $25,304.73 |
| 2020-03-23 | $0.0007578 | $0.0008259 | $0.0006812 | $0.0007075 | $0.2476 | $23,625.10 |
| 2020-03-24 | $0.0007075 | $0.0008839 | $0.0007013 | $0.0007410 | $3.75 | $24,740.69 |
| 2020-03-25 | $0.0007410 | $0.0007579 | $0.0007166 | $0.0007343 | $0.1476 | $24,519.31 |
| 2020-03-26 | $0.0007343 | $0.0007414 | $0.0007237 | $0.0007290 | $0 | $24,342.74 |
| 2020-03-27 | $0.0007290 | $0.0009363 | $0.0007290 | $0.0009040 | $0.6451 | $30,185.87 |
| 2020-03-28 | $0.0009055 | $0.0009055 | $0.0006796 | $0.0006863 | $1.43 | $22,917.14 |
| 2020-03-29 | $0.0006864 | $0.0006864 | $0.0006713 | $0.0006728 | $0 | $22,463.93 |
| 2020-03-30 | $0.0006728 | $0.0006728 | $0.0006728 | $0.0006728 | $0 | $22,463.93 |
| 2020-03-31 | $0.0006728 | $0.0006728 | $0.0006728 | $0.0006728 | $0 | $22,463.93 |