vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.001283 | $0.001566 | $0.001283 | $0.001551 | $0.05961 | $51,804.56 |
| 2020-09-02 | $0.001552 | $0.002286 | $0.001469 | $0.002279 | $1.37 | $76,102.33 |
| 2020-09-03 | $0.002278 | $0.002286 | $0.002157 | $0.002173 | $0 | $72,559.52 |
| 2020-09-04 | $0.002173 | $0.002630 | $0.002150 | $0.002204 | $2.53 | $73,603.38 |
| 2020-09-05 | $0.002204 | $0.002221 | $0.001404 | $0.001443 | $0 | $48,195.41 |
| 2020-09-06 | $0.001443 | $0.001443 | $0.001443 | $0.001443 | $0 | $48,195.41 |
| 2020-09-07 | $0.001443 | $0.001443 | $0.001443 | $0.001443 | $0 | $48,195.41 |
| 2020-09-08 | $0.001443 | $0.001443 | $0.001386 | $0.001418 | $2.23 | $47,341.89 |
| 2020-09-09 | $0.001418 | $0.001447 | $0.001401 | $0.001447 | $0 | $48,303.76 |
| 2020-09-10 | $0.001447 | $0.001447 | $0.001447 | $0.001447 | $0 | $48,303.76 |
| 2020-09-11 | $0.001447 | $0.001447 | $0.001447 | $0.001447 | $0 | $48,303.76 |
| 2020-09-12 | $0.001447 | $0.001447 | $0.001447 | $0.001447 | $0 | $48,303.76 |
| 2020-09-13 | $0.001447 | $0.001447 | $0.001330 | $0.001343 | $0.01341 | $44,833.66 |
| 2020-09-14 | $0.001343 | $0.001361 | $0.001336 | $0.001361 | $0 | $45,435.82 |
| 2020-09-15 | $0.001361 | $0.001361 | $0.001277 | $0.001295 | $0.3756 | $43,244.90 |
| 2020-09-16 | $0.001295 | $0.001331 | $0.001283 | $0.001316 | $2.07 | $43,933.61 |
| 2020-09-17 | $0.001316 | $0.001325 | $0.001305 | $0.001309 | $0 | $43,695.44 |
| 2020-09-18 | $0.001309 | $0.001309 | $0.001309 | $0.001309 | $0 | $43,695.44 |
| 2020-09-19 | $0.001309 | $0.001309 | $0.001309 | $0.001309 | $0 | $43,695.44 |
| 2020-09-20 | $0.001309 | $0.001309 | $0.001309 | $0.001309 | $0 | $43,695.44 |
| 2020-09-21 | $0.001309 | $0.001309 | $0.001247 | $0.001254 | $0.4389 | $41,870.35 |
| 2020-09-22 | $0.001254 | $0.001262 | $0.001245 | $0.001260 | $0 | $42,082.77 |
| 2020-09-23 | $0.001264 | $0.002212 | $0.001259 | $0.002152 | $14.34 | $71,846.30 |
| 2020-09-24 | $0.002152 | $0.002262 | $0.002149 | $0.002260 | $0 | $75,449.63 |
| 2020-09-25 | $0.002260 | $0.002263 | $0.002222 | $0.002245 | $0 | $74,977.38 |
| 2020-09-26 | $0.002245 | $0.002262 | $0.001070 | $0.001075 | $9.68 | $35,897.20 |
| 2020-09-27 | $0.001075 | $0.001621 | $0.001073 | $0.001616 | $0 | $53,969.83 |
| 2020-09-28 | $0.001616 | $0.001642 | $0.001606 | $0.001606 | $0 | $53,640.09 |
| 2020-09-29 | $0.001606 | $0.001629 | $0.001597 | $0.001627 | $0 | $54,316.19 |
| 2020-09-30 | $0.001627 | $0.001627 | $0.001600 | $0.001618 | $0 | $54,017.11 |