vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.003643 | $0.003643 | $0.003282 | $0.003354 | $0.01000 | $112,005 |
| 2021-02-02 | $0.003354 | $0.003767 | $0.003349 | $0.003730 | $0 | $124,548 |
| 2021-02-03 | $0.003729 | $0.003935 | $0.003722 | $0.003932 | $0 | $131,305 |
| 2021-02-04 | $0.003935 | $0.004138 | $0.003813 | $0.003877 | $0 | $129,458 |
| 2021-02-05 | $0.003877 | $0.004014 | $0.003849 | $0.004003 | $0 | $133,660 |
| 2021-02-06 | $0.004005 | $0.005244 | $0.004005 | $0.004320 | $0.1200 | $144,242 |
| 2021-02-07 | $0.004319 | $0.004358 | $0.003745 | $0.003890 | $0.01000 | $129,903 |
| 2021-02-08 | $0.003890 | $0.004620 | $0.003808 | $0.004620 | $0.01000 | $154,277 |
| 2021-02-09 | $0.004620 | $0.004972 | $0.004556 | $0.004880 | $0 | $162,944 |
| 2021-02-10 | $0.004881 | $0.004950 | $0.004611 | $0.004717 | $0 | $157,512 |
| 2021-02-11 | $0.004716 | $0.005089 | $0.004640 | $0.005028 | $0 | $167,884 |
| 2021-02-12 | $0.005030 | $0.005118 | $0.004875 | $0.004990 | $0 | $166,610 |
| 2021-02-13 | $0.004988 | $0.005045 | $0.004871 | $0.004947 | $0 | $165,172 |
| 2021-02-14 | $0.004946 | $0.005196 | $0.004946 | $0.005116 | $0 | $170,835 |
| 2021-02-15 | $0.005115 | $0.005132 | $0.004866 | $0.005034 | $0 | $168,092 |
| 2021-02-16 | $0.005034 | $0.005286 | $0.004956 | $0.005166 | $0 | $172,503 |
| 2021-02-17 | $0.005166 | $0.006304 | $0.005153 | $0.006258 | $0.02000 | $208,961 |
| 2021-02-18 | $0.006258 | $0.006297 | $0.005612 | $0.005687 | $0 | $189,882 |
| 2021-02-19 | $0.005687 | $0.006173 | $0.001574 | $0.006149 | $2.36 | $205,312 |
| 2021-02-20 | $0.006148 | $0.006326 | $0.005736 | $0.005891 | $0 | $196,691 |
| 2021-02-21 | $0.005890 | $0.005975 | $0.001123 | $0.001726 | $115.79 | $57,642.81 |
| 2021-02-22 | $0.001726 | $0.001726 | $0.001469 | $0.001627 | $0.3800 | $54,315.01 |
| 2021-02-23 | $0.001626 | $0.002637 | $0.001575 | $0.002441 | $1.84 | $81,494.17 |
| 2021-02-24 | $0.002441 | $0.002565 | $0.002361 | $0.002485 | $0.09000 | $82,972.90 |
| 2021-02-25 | $0.002485 | $0.003812 | $0.002356 | $0.002357 | $0.09000 | $78,691.92 |
| 2021-02-26 | $0.002355 | $0.003628 | $0.002313 | $0.003475 | $0 | $116,030 |
| 2021-02-27 | $0.003475 | $0.003860 | $0.003472 | $0.003697 | $0.01000 | $123,431 |
| 2021-02-28 | $0.003695 | $0.003737 | $0.002813 | $0.002933 | $0 | $97,947.93 |