vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001240 | $0.001248 | $0.001227 | $0.001236 | $0 | $41,280.63 |
| 2020-11-02 | $0.001236 | $0.001243 | $0.001192 | $0.001220 | $0 | $40,746.03 |
| 2020-11-03 | $0.001219 | $0.001259 | $0.001199 | $0.001252 | $0 | $41,816.01 |
| 2020-11-04 | $0.001256 | $0.001422 | $0.001232 | $0.001413 | $0.07621 | $47,191.99 |
| 2020-11-05 | $0.001413 | $0.001525 | $0.001353 | $0.001402 | $0.1442 | $46,820.36 |
| 2020-11-06 | $0.001402 | $0.001431 | $0.001370 | $0.001401 | $0 | $46,777.76 |
| 2020-11-07 | $0.001401 | $0.001557 | $0.001388 | $0.001483 | $0.3264 | $49,529.96 |
| 2020-11-08 | $0.001483 | $0.001564 | $0.001474 | $0.001548 | $0 | $51,684.61 |
| 2020-11-09 | $0.001548 | $0.001579 | $0.001487 | $0.001534 | $0 | $51,210.13 |
| 2020-11-10 | $0.001533 | $0.001545 | $0.001513 | $0.001529 | $0 | $51,060.52 |
| 2020-11-11 | $0.001529 | $0.001592 | $0.001529 | $0.001570 | $0 | $52,433.96 |
| 2020-11-12 | $0.001570 | $0.001631 | $0.001553 | $0.001628 | $0 | $54,347.10 |
| 2020-11-13 | $0.001628 | $0.001646 | $0.001599 | $0.001632 | $0 | $54,486.13 |
| 2020-11-14 | $0.001632 | $0.001632 | $0.001417 | $0.001446 | $0.3255 | $48,284.72 |
| 2020-11-15 | $0.001446 | $0.001451 | $0.001421 | $0.001436 | $0 | $47,948.99 |
| 2020-11-16 | $0.001436 | $0.001513 | $0.001429 | $0.001504 | $0 | $50,230.64 |
| 2020-11-17 | $0.001502 | $0.001600 | $0.001398 | $0.001412 | $1.72 | $47,133.19 |
| 2020-11-18 | $0.001412 | $0.001472 | $0.001388 | $0.001424 | $0 | $47,554.36 |
| 2020-11-19 | $0.001424 | $0.001450 | $0.001391 | $0.001425 | $0 | $47,595.01 |
| 2020-11-20 | $0.001425 | $0.001502 | $0.001421 | $0.001490 | $0 | $49,743.98 |
| 2020-11-21 | $0.001490 | $0.001515 | $0.001476 | $0.001491 | $0 | $49,796.89 |
| 2020-11-22 | $0.001491 | $0.001495 | $0.001414 | $0.001470 | $0 | $49,074.26 |
| 2020-11-23 | $0.001470 | $0.001497 | $0.001440 | $0.001468 | $0 | $49,022.77 |
| 2020-11-24 | $0.001469 | $0.001548 | $0.001450 | $0.001527 | $0 | $50,992.55 |
| 2020-11-25 | $0.001529 | $0.001551 | $0.001486 | $0.001501 | $0 | $50,107.77 |
| 2020-11-26 | $0.001499 | $0.001739 | $0.001323 | $0.001715 | $0.2617 | $57,248.30 |
| 2020-11-27 | $0.001715 | $0.001745 | $0.001653 | $0.001711 | $0 | $57,126.55 |
| 2020-11-28 | $0.001711 | $0.001785 | $0.001691 | $0.001772 | $0 | $59,160.97 |
| 2020-11-29 | $0.001772 | $0.001828 | $0.001756 | $0.001818 | $0 | $60,697.99 |
| 2020-11-30 | $0.001818 | $0.001975 | $0.001818 | $0.001963 | $0 | $65,536.78 |