vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0006728 | $0.0006728 | $0.0006728 | $0.0006728 | $0 | $22,463.93 |
| 2020-04-02 | $0.0006728 | $0.0006728 | $0.0006728 | $0.0006728 | $0 | $22,463.93 |
| 2020-04-03 | $0.0006728 | $0.001262 | $0.0006728 | $0.0008757 | $3.25 | $29,239.80 |
| 2020-04-04 | $0.0008757 | $0.001037 | $0.0008733 | $0.0009802 | $11.93 | $32,729.04 |
| 2020-04-05 | $0.0009808 | $0.001161 | $0.0009626 | $0.001155 | $0.05769 | $38,563.02 |
| 2020-04-06 | $0.001155 | $0.001216 | $0.001153 | $0.001213 | $0 | $40,502.82 |
| 2020-04-07 | $0.001213 | $0.001213 | $0.001213 | $0.001213 | $0 | $40,502.82 |
| 2020-04-08 | $0.001213 | $0.001250 | $0.001213 | $0.001247 | $1.81 | $41,642.50 |
| 2020-04-09 | $0.001246 | $0.001248 | $0.0009461 | $0.0009902 | $3.11 | $33,064.44 |
| 2020-04-10 | $0.0009899 | $0.001236 | $0.0008196 | $0.0008233 | $2.11 | $27,489.75 |
| 2020-04-11 | $0.0008240 | $0.0008295 | $0.0008144 | $0.0008287 | $0 | $27,671.18 |
| 2020-04-12 | $0.0008287 | $0.0008287 | $0.0007479 | $0.0007661 | $1.56 | $25,580.87 |
| 2020-04-13 | $0.0007653 | $0.001030 | $0.0007337 | $0.001025 | $0.09127 | $34,241.49 |
| 2020-04-14 | $0.001026 | $0.001252 | $0.001024 | $0.001231 | $0.1230 | $41,119.81 |
| 2020-04-15 | $0.001231 | $0.001247 | $0.001193 | $0.001194 | $0.1193 | $39,874.79 |
| 2020-04-16 | $0.001194 | $0.001270 | $0.001178 | $0.001267 | $0 | $42,290.12 |
| 2020-04-17 | $0.001267 | $0.001935 | $0.0007771 | $0.001912 | $502.86 | $63,846.88 |
| 2020-04-18 | $0.001913 | $0.001916 | $0.0007106 | $0.001740 | $1,056.26 | $58,086.32 |
| 2020-04-19 | $0.001739 | $0.001799 | $0.001007 | $0.001793 | $6.04 | $59,883.18 |
| 2020-04-20 | $0.001793 | $0.002747 | $0.0007918 | $0.001306 | $62.47 | $43,620.95 |
| 2020-04-21 | $0.001306 | $0.001456 | $0.001303 | $0.001443 | $0.7006 | $48,169.42 |
| 2020-04-22 | $0.001443 | $0.001448 | $0.001061 | $0.001066 | $5.29 | $35,583.45 |
| 2020-04-23 | $0.001067 | $0.001120 | $0.001061 | $0.001117 | $0 | $37,291.25 |
| 2020-04-24 | $0.001117 | $0.001117 | $0.001117 | $0.001117 | $0 | $37,291.25 |
| 2020-04-25 | $0.001117 | $0.001117 | $0.001117 | $0.001117 | $0 | $37,291.25 |
| 2020-04-26 | $0.001117 | $0.001152 | $0.001117 | $0.001150 | $1.36 | $38,409.09 |
| 2020-04-27 | $0.001152 | $0.001174 | $0.001080 | $0.001099 | $1.81 | $36,702.89 |
| 2020-04-28 | $0.001100 | $0.001100 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-04-29 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-04-30 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |