vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.001618 | $0.001640 | $0.001571 | $0.001593 | $0 | $53,188.29 |
| 2020-10-02 | $0.001593 | $0.001599 | $0.001563 | $0.001586 | $0 | $52,970.55 |
| 2020-10-03 | $0.001586 | $0.001590 | $0.001577 | $0.001582 | $0 | $52,837.10 |
| 2020-10-04 | $0.001582 | $0.001603 | $0.001580 | $0.001600 | $0 | $53,433.61 |
| 2020-10-05 | $0.001600 | $0.001619 | $0.001595 | $0.001619 | $0 | $54,057.94 |
| 2020-10-06 | $0.001619 | $0.001620 | $0.001579 | $0.001591 | $0 | $53,112.33 |
| 2020-10-07 | $0.001591 | $0.001602 | $0.001584 | $0.001600 | $0 | $53,435.47 |
| 2020-10-08 | $0.001600 | $0.001642 | $0.001584 | $0.001637 | $0 | $54,671.65 |
| 2020-10-09 | $0.001637 | $0.001665 | $0.001627 | $0.001660 | $0 | $55,417.16 |
| 2020-10-10 | $0.001660 | $0.001716 | $0.001659 | $0.001694 | $0 | $56,578.67 |
| 2020-10-11 | $0.001694 | $0.001714 | $0.001693 | $0.001708 | $0 | $57,018.66 |
| 2020-10-12 | $0.001708 | $0.001755 | $0.001686 | $0.001733 | $0 | $57,875.84 |
| 2020-10-13 | $0.001733 | $0.001733 | $0.001698 | $0.001714 | $0 | $57,227.47 |
| 2020-10-14 | $0.001714 | $0.001731 | $0.001696 | $0.001714 | $0 | $57,245.65 |
| 2020-10-15 | $0.001714 | $0.001735 | $0.001696 | $0.001724 | $0 | $57,575.39 |
| 2020-10-16 | $0.001724 | $0.001731 | $0.001683 | $0.001698 | $0 | $56,707.69 |
| 2020-10-17 | $0.001698 | $0.001699 | $0.001130 | $0.001590 | $0.3663 | $53,095.37 |
| 2020-10-18 | $0.001590 | $0.001608 | $0.001589 | $0.001608 | $0.1237 | $53,680.90 |
| 2020-10-19 | $0.001608 | $0.001652 | $0.001597 | $0.001644 | $0 | $54,890.10 |
| 2020-10-20 | $0.001644 | $0.001680 | $0.001636 | $0.001668 | $0 | $55,704.92 |
| 2020-10-21 | $0.001668 | $0.001846 | $0.001666 | $0.001795 | $0 | $59,946.84 |
| 2020-10-22 | $0.001795 | $0.001974 | $0.001780 | $0.001945 | $0.001945 | $64,940.81 |
| 2020-10-23 | $0.001945 | $0.001952 | $0.001275 | $0.001293 | $0.1422 | $43,168.64 |
| 2020-10-24 | $0.001293 | $0.001315 | $0.001289 | $0.001311 | $0 | $43,783.35 |
| 2020-10-25 | $0.001311 | $0.001333 | $0.001291 | $0.001303 | $0 | $43,491.67 |
| 2020-10-26 | $0.001303 | $0.001323 | $0.001282 | $0.001307 | $0 | $43,648.91 |
| 2020-10-27 | $0.001307 | $0.001376 | $0.001306 | $0.001364 | $0 | $45,539.93 |
| 2020-10-28 | $0.001365 | $0.001773 | $0.001358 | $0.001725 | $0.005172 | $57,609.25 |
| 2020-10-29 | $0.001725 | $0.001770 | $0.001687 | $0.001747 | $0 | $58,331.32 |
| 2020-10-30 | $0.001747 | $0.001775 | $0.001708 | $0.001761 | $0 | $58,801.50 |
| 2020-10-31 | $0.001761 | $0.001824 | $0.001238 | $0.001240 | $2.25 | $41,414.55 |