vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001963 | $0.001985 | $0.001832 | $0.001880 | $0 | $62,788.86 |
| 2020-12-02 | $0.001880 | $0.001931 | $0.001835 | $0.001920 | $0 | $64,119.29 |
| 2020-12-03 | $0.001920 | $0.001927 | $0.001514 | $0.001556 | $0.5771 | $51,949.77 |
| 2020-12-04 | $0.001556 | $0.001561 | $0.001496 | $0.001496 | $0 | $49,957.23 |
| 2020-12-05 | $0.001496 | $0.001533 | $0.001487 | $0.001532 | $0 | $51,164.29 |
| 2020-12-06 | $0.001532 | $0.001551 | $0.001352 | $0.001354 | $1.67 | $45,201.09 |
| 2020-12-07 | $0.001354 | $0.001359 | $0.001325 | $0.001344 | $0 | $44,861.33 |
| 2020-12-08 | $0.001343 | $0.001350 | $0.001279 | $0.001282 | $0 | $42,820.02 |
| 2020-12-09 | $0.001282 | $0.001304 | $0.001256 | $0.001299 | $0 | $43,365.78 |
| 2020-12-10 | $0.001299 | $0.001299 | $0.001257 | $0.001278 | $0 | $42,688.50 |
| 2020-12-11 | $0.001279 | $0.001818 | $0.001233 | $0.001806 | $0.001805 | $60,294.56 |
| 2020-12-12 | $0.001806 | $0.001892 | $0.001805 | $0.001881 | $0 | $62,792.50 |
| 2020-12-13 | $0.001880 | $0.001938 | $0.001873 | $0.001914 | $0 | $63,912.05 |
| 2020-12-14 | $0.001914 | $0.001930 | $0.001901 | $0.001925 | $0 | $64,267.59 |
| 2020-12-15 | $0.001925 | $0.001953 | $0.001908 | $0.001942 | $0 | $64,846.47 |
| 2020-12-16 | $0.001942 | $0.002146 | $0.001930 | $0.002133 | $0 | $71,209.39 |
| 2020-12-17 | $0.002131 | $0.002574 | $0.002123 | $0.002508 | $2.42 | $83,747.18 |
| 2020-12-18 | $0.002510 | $0.002511 | $0.002016 | $0.002082 | $0.002079 | $69,524.13 |
| 2020-12-19 | $0.002082 | $0.002168 | $0.002054 | $0.002148 | $0 | $71,732.42 |
| 2020-12-20 | $0.002148 | $0.002179 | $0.002083 | $0.002112 | $0 | $70,534.88 |
| 2020-12-21 | $0.002113 | $0.002165 | $0.001994 | $0.002058 | $0 | $68,732.93 |
| 2020-12-22 | $0.002053 | $0.002141 | $0.002019 | $0.002140 | $0 | $71,466.86 |
| 2020-12-23 | $0.002140 | $0.002162 | $0.002054 | $0.002094 | $0 | $69,913.09 |
| 2020-12-24 | $0.002092 | $0.002139 | $0.002050 | $0.002138 | $0 | $71,402.23 |
| 2020-12-25 | $0.002136 | $0.002224 | $0.002112 | $0.002220 | $0 | $74,143.18 |
| 2020-12-26 | $0.002220 | $0.002405 | $0.002207 | $0.002379 | $0 | $79,438.17 |
| 2020-12-27 | $0.002380 | $0.002546 | $0.001815 | $0.001842 | $0.2448 | $61,501.46 |
| 2020-12-28 | $0.001840 | $0.001917 | $0.001835 | $0.001897 | $0 | $63,326.76 |
| 2020-12-29 | $0.001896 | $0.002418 | $0.001299 | $0.001368 | $1.75 | $45,685.33 |
| 2020-12-30 | $0.001368 | $0.001427 | $0.001100 | $0.001153 | $0.4507 | $38,510.67 |
| 2020-12-31 | $0.001154 | $0.001170 | $0.001128 | $0.001160 | $0 | $38,747.37 |