vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.001248 | $0.001248 | $0.001248 | $0.001248 | $0 | $41,671.81 |
| 2020-06-02 | $0.001248 | $0.001248 | $0.001248 | $0.001248 | $0 | $41,671.81 |
| 2020-06-03 | $0.001248 | $0.001248 | $0.001248 | $0.001248 | $0 | $41,671.81 |
| 2020-06-04 | $0.001248 | $0.001579 | $0.001248 | $0.001568 | $0.9899 | $52,360.08 |
| 2020-06-05 | $0.001568 | $0.001574 | $0.001063 | $0.001063 | $2.62 | $35,489.64 |
| 2020-06-06 | $0.001063 | $0.001066 | $0.001055 | $0.001065 | $0 | $35,575.51 |
| 2020-06-07 | $0.001065 | $0.001065 | $0.001065 | $0.001065 | $0 | $35,575.51 |
| 2020-06-08 | $0.001065 | $0.001065 | $0.001065 | $0.001065 | $0 | $35,575.51 |
| 2020-06-09 | $0.001065 | $0.001079 | $0.001062 | $0.001077 | $0.9696 | $35,974.18 |
| 2020-06-10 | $0.001077 | $0.001079 | $0.001072 | $0.001074 | $0 | $35,869.98 |
| 2020-06-11 | $0.001074 | $0.001074 | $0.001074 | $0.001074 | $0 | $35,869.98 |
| 2020-06-12 | $0.001074 | $0.001074 | $0.001074 | $0.001074 | $0 | $35,869.98 |
| 2020-06-13 | $0.001074 | $0.001074 | $0.001074 | $0.001074 | $0 | $35,869.98 |
| 2020-06-14 | $0.001074 | $0.001074 | $0.001074 | $0.001074 | $0 | $35,869.98 |
| 2020-06-15 | $0.001074 | $0.001074 | $0.001074 | $0.001074 | $0 | $35,869.98 |
| 2020-06-16 | $0.001074 | $0.001074 | $0.001074 | $0.001074 | $0 | $35,869.98 |
| 2020-06-17 | $0.001074 | $0.001074 | $0.001074 | $0.001074 | $0 | $35,869.98 |
| 2020-06-18 | $0.001074 | $0.001074 | $0.001074 | $0.001074 | $0 | $35,869.98 |
| 2020-06-19 | $0.001074 | $0.001312 | $0.001074 | $0.001207 | $5.06 | $40,288.63 |
| 2020-06-20 | $0.001207 | $0.001309 | $0.001196 | $0.001212 | $0.5067 | $40,480.27 |
| 2020-06-21 | $0.001212 | $0.001223 | $0.001210 | $0.001217 | $0 | $40,638.29 |
| 2020-06-22 | $0.001217 | $0.001217 | $0.001217 | $0.001217 | $0 | $40,638.29 |
| 2020-06-23 | $0.001217 | $0.02876 | $0.001217 | $0.003584 | $347.83 | $119,664 |
| 2020-06-24 | $0.003585 | $0.003591 | $0.002092 | $0.002976 | $1.28 | $99,372.22 |
| 2020-06-25 | $0.002978 | $0.002979 | $0.001556 | $0.002687 | $65.38 | $89,731.97 |
| 2020-06-26 | $0.002687 | $0.003049 | $0.002636 | $0.003023 | $0 | $100,928 |
| 2020-06-27 | $0.003023 | $0.003116 | $0.001526 | $0.001534 | $5.65 | $51,216.72 |
| 2020-06-28 | $0.001534 | $0.001565 | $0.001447 | $0.001551 | $1.17 | $51,773.04 |
| 2020-06-29 | $0.001551 | $0.001562 | $0.001535 | $0.001537 | $0 | $51,336.70 |
| 2020-06-30 | $0.001537 | $0.002299 | $0.001537 | $0.001657 | $2.39 | $55,331.99 |