vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-02 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-03 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-04 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-05 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-06 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-07 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-08 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-09 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-10 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-11 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-12 | $0.001080 | $0.001080 | $0.001080 | $0.001080 | $0 | $36,070.33 |
| 2020-05-13 | $0.001080 | $0.001211 | $0.001080 | $0.001205 | $0.1133 | $40,247.91 |
| 2020-05-14 | $0.001200 | $0.001273 | $0.001200 | $0.001254 | $0 | $41,859.53 |
| 2020-05-15 | $0.001254 | $0.001254 | $0.001254 | $0.001254 | $0 | $41,859.53 |
| 2020-05-16 | $0.001254 | $0.001254 | $0.001210 | $0.001218 | $0.05970 | $40,682.28 |
| 2020-05-17 | $0.001218 | $0.001236 | $0.0008552 | $0.0008841 | $17.21 | $29,519.74 |
| 2020-05-18 | $0.0008840 | $0.001187 | $0.0008840 | $0.001152 | $0 | $38,464.01 |
| 2020-05-19 | $0.001152 | $0.001566 | $0.001152 | $0.001166 | $1.68 | $38,935.69 |
| 2020-05-20 | $0.001167 | $0.001178 | $0.001131 | $0.001141 | $0 | $38,099.22 |
| 2020-05-21 | $0.001141 | $0.001141 | $0.001141 | $0.001141 | $0 | $38,099.22 |
| 2020-05-22 | $0.001141 | $0.001477 | $0.001141 | $0.001470 | $0.9758 | $49,067.62 |
| 2020-05-23 | $0.001470 | $0.001488 | $0.001459 | $0.001463 | $0 | $48,847.31 |
| 2020-05-24 | $0.001463 | $0.001463 | $0.001229 | $0.001230 | $0.08726 | $41,076.25 |
| 2020-05-25 | $0.001227 | $0.001254 | $0.001220 | $0.001247 | $0.02616 | $41,635.95 |
| 2020-05-26 | $0.001247 | $0.001249 | $0.001247 | $0.001248 | $0 | $41,671.81 |
| 2020-05-27 | $0.001248 | $0.001248 | $0.001248 | $0.001248 | $0 | $41,671.81 |
| 2020-05-28 | $0.001248 | $0.001248 | $0.001248 | $0.001248 | $0 | $41,671.81 |
| 2020-05-29 | $0.001248 | $0.001248 | $0.001248 | $0.001248 | $0 | $41,671.81 |
| 2020-05-30 | $0.001248 | $0.001248 | $0.001248 | $0.001248 | $0 | $41,671.81 |
| 2020-05-31 | $0.001248 | $0.001248 | $0.001248 | $0.001248 | $0 | $41,671.81 |