vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.001311 | $0.001311 | $0.001311 | $0.001311 | $0 | $43,780.03 |
| 2020-08-02 | $0.001311 | $0.001311 | $0.001311 | $0.001311 | $0 | $43,780.03 |
| 2020-08-03 | $0.001311 | $0.001944 | $0.001311 | $0.001912 | $0.2330 | $63,843.73 |
| 2020-08-04 | $0.001912 | $0.001939 | $0.001339 | $0.001792 | $0.6581 | $59,829.03 |
| 2020-08-05 | $0.001792 | $0.001946 | $0.001742 | $0.001879 | $0.3015 | $62,745.16 |
| 2020-08-06 | $0.001879 | $0.001900 | $0.001406 | $0.001413 | $0.7668 | $47,181.15 |
| 2020-08-07 | $0.001413 | $0.001428 | $0.001366 | $0.001392 | $0.1962 | $46,469.08 |
| 2020-08-08 | $0.001392 | $0.001398 | $0.001386 | $0.001388 | $0 | $46,355.86 |
| 2020-08-09 | $0.001388 | $0.001388 | $0.001388 | $0.001388 | $0 | $46,355.86 |
| 2020-08-10 | $0.001388 | $0.001914 | $0.001388 | $0.001545 | $0.06708 | $51,586.02 |
| 2020-08-11 | $0.001545 | $0.001909 | $0.001339 | $0.001367 | $4.23 | $45,634.83 |
| 2020-08-12 | $0.001367 | $0.001394 | $0.001346 | $0.001384 | $0 | $46,216.93 |
| 2020-08-13 | $0.001384 | $0.001384 | $0.001384 | $0.001384 | $0 | $46,216.93 |
| 2020-08-14 | $0.001384 | $0.001421 | $0.001384 | $0.001412 | $0.001412 | $47,134.27 |
| 2020-08-15 | $0.001412 | $0.001785 | $0.001412 | $0.001544 | $0.9755 | $51,564.50 |
| 2020-08-16 | $0.001544 | $0.001551 | $0.001526 | $0.001526 | $0 | $50,953.05 |
| 2020-08-17 | $0.001526 | $0.001732 | $0.001526 | $0.001715 | $0.02227 | $57,253.92 |
| 2020-08-18 | $0.001714 | $0.001727 | $0.001556 | $0.001556 | $1.22 | $51,960.49 |
| 2020-08-19 | $0.001556 | $0.001563 | $0.001399 | $0.001409 | $0.008454 | $47,046.93 |
| 2020-08-20 | $0.001409 | $0.001427 | $0.001404 | $0.001425 | $0.08549 | $47,576.81 |
| 2020-08-21 | $0.001425 | $0.001426 | $0.001417 | $0.001423 | $0 | $47,518.16 |
| 2020-08-22 | $0.001423 | $0.001518 | $0.001423 | $0.001518 | $0.09127 | $50,681.39 |
| 2020-08-23 | $0.001518 | $0.001518 | $0.001506 | $0.001506 | $0 | $50,286.76 |
| 2020-08-24 | $0.001506 | $0.001506 | $0.001506 | $0.001506 | $0 | $50,286.76 |
| 2020-08-25 | $0.001506 | $0.001506 | $0.001345 | $0.001363 | $0.002727 | $45,525.25 |
| 2020-08-26 | $0.001362 | $0.001612 | $0.001354 | $0.001608 | $0.1563 | $53,682.56 |
| 2020-08-27 | $0.001607 | $0.001620 | $0.001563 | $0.001583 | $0.001582 | $52,873.42 |
| 2020-08-28 | $0.001584 | $0.002077 | $0.001582 | $0.002075 | $6.98 | $69,293.48 |
| 2020-08-29 | $0.002076 | $0.002078 | $0.002067 | $0.002071 | $0 | $69,156.99 |
| 2020-08-30 | $0.002071 | $0.002071 | $0.001278 | $0.001288 | $2.45 | $43,004.58 |
| 2020-08-31 | $0.001288 | $0.001295 | $0.001275 | $0.001283 | $0 | $42,856.57 |