vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.001657 | $0.01865 | $0.001436 | $0.005802 | $411.10 | $193,730 |
| 2020-07-02 | $0.005804 | $0.01384 | $0.002399 | $0.01138 | $1,085.40 | $380,041 |
| 2020-07-03 | $0.01138 | $0.01145 | $0.001822 | $0.002812 | $77.04 | $93,900.28 |
| 2020-07-04 | $0.002812 | $0.003125 | $0.001539 | $0.001823 | $7.57 | $60,866.18 |
| 2020-07-05 | $0.001816 | $0.001846 | $0.001704 | $0.001721 | $2.67 | $57,473.42 |
| 2020-07-06 | $0.001721 | $0.002868 | $0.001719 | $0.002664 | $8.99 | $88,960.81 |
| 2020-07-07 | $0.002664 | $0.003818 | $0.002493 | $0.002498 | $17.80 | $83,424.79 |
| 2020-07-08 | $0.002499 | $0.002522 | $0.001788 | $0.001792 | $1.50 | $59,834.89 |
| 2020-07-09 | $0.001792 | $0.003390 | $0.001405 | $0.003377 | $20.23 | $112,774 |
| 2020-07-10 | $0.003378 | $0.003575 | $0.003198 | $0.003285 | $4.33 | $109,696 |
| 2020-07-11 | $0.003284 | $0.003298 | $0.001567 | $0.001571 | $10.24 | $52,457.50 |
| 2020-07-12 | $0.001571 | $0.001588 | $0.001566 | $0.001567 | $0 | $52,335.94 |
| 2020-07-13 | $0.001567 | $0.002241 | $0.001567 | $0.002228 | $0.08459 | $74,401.75 |
| 2020-07-14 | $0.002215 | $0.002227 | $0.001374 | $0.001755 | $4.93 | $58,601.68 |
| 2020-07-15 | $0.001755 | $0.003262 | $0.001650 | $0.003214 | $1.49 | $107,323 |
| 2020-07-16 | $0.003214 | $0.003236 | $0.002216 | $0.002223 | $4.56 | $74,213.64 |
| 2020-07-17 | $0.002222 | $0.005429 | $0.001181 | $0.003110 | $7.95 | $103,853 |
| 2020-07-18 | $0.003110 | $0.003135 | $0.001381 | $0.002288 | $6.52 | $76,396.67 |
| 2020-07-19 | $0.002288 | $0.002289 | $0.001272 | $0.001286 | $3.59 | $42,926.90 |
| 2020-07-20 | $0.001288 | $0.001296 | $0.001097 | $0.001098 | $7.23 | $36,656.83 |
| 2020-07-21 | $0.001098 | $0.001132 | $0.001097 | $0.001123 | $0 | $37,485.69 |
| 2020-07-22 | $0.001123 | $0.001718 | $0.001123 | $0.001715 | $0.1713 | $57,261.21 |
| 2020-07-23 | $0.001715 | $0.002223 | $0.001138 | $0.001916 | $2.98 | $63,990.76 |
| 2020-07-24 | $0.001917 | $0.002026 | $0.001422 | $0.002002 | $2.50 | $66,862.39 |
| 2020-07-25 | $0.002003 | $0.006546 | $0.002001 | $0.004645 | $36.61 | $155,109 |
| 2020-07-26 | $0.004646 | $0.004951 | $0.001522 | $0.001647 | $39.11 | $54,987.40 |
| 2020-07-27 | $0.001647 | $0.001679 | $0.001282 | $0.001318 | $36.64 | $44,011.92 |
| 2020-07-28 | $0.001318 | $0.001346 | $0.001276 | $0.001311 | $0 | $43,780.03 |
| 2020-07-29 | $0.001311 | $0.001311 | $0.001311 | $0.001311 | $0 | $43,780.03 |
| 2020-07-30 | $0.001311 | $0.001311 | $0.001311 | $0.001311 | $0 | $43,780.03 |
| 2020-07-31 | $0.001311 | $0.001311 | $0.001311 | $0.001311 | $0 | $43,780.03 |