vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.003830 | $0.003873 | $0.002926 | $0.002955 | $4.72 | $98,680.43 |
| 2021-04-02 | $0.002955 | $0.004468 | $0.002943 | $0.004453 | $0 | $148,701 |
| 2021-04-03 | $0.004454 | $0.004508 | $0.004320 | $0.004320 | $0 | $144,257 |
| 2021-04-04 | $0.004320 | $0.005290 | $0.004288 | $0.005288 | $0.01000 | $176,578 |
| 2021-04-05 | $0.005288 | $0.005390 | $0.003519 | $0.003536 | $0.5300 | $118,072 |
| 2021-04-06 | $0.003543 | $0.004383 | $0.003459 | $0.004367 | $0 | $145,827 |
| 2021-04-07 | $0.004364 | $0.004405 | $0.004170 | $0.004213 | $0 | $140,687 |
| 2021-04-08 | $0.004204 | $0.004258 | $0.001129 | $0.003499 | $0.01000 | $116,826 |
| 2021-04-09 | $0.003499 | $0.003536 | $0.003468 | $0.003494 | $0.01000 | $116,681 |
| 2021-04-10 | $0.003495 | $0.003677 | $0.003482 | $0.003587 | $0.01000 | $119,786 |
| 2021-04-11 | $0.003588 | $0.003647 | $0.003557 | $0.003613 | $0.01000 | $120,624 |
| 2021-04-12 | $0.003612 | $0.003675 | $0.003575 | $0.003596 | $0.1000 | $120,071 |
| 2021-04-13 | $0.003594 | $0.003825 | $0.003592 | $0.003816 | $0 | $127,420 |
| 2021-04-14 | $0.003810 | $0.005052 | $0.003693 | $0.005046 | $0.01000 | $168,486 |
| 2021-04-15 | $0.005049 | $0.005106 | $0.004419 | $0.004430 | $0 | $147,920 |
| 2021-04-16 | $0.004432 | $0.004452 | $0.004216 | $0.004315 | $0 | $144,092 |
| 2021-04-17 | $0.004310 | $0.004380 | $0.004225 | $0.004251 | $0 | $141,930 |
| 2021-04-18 | $0.004248 | $0.004274 | $0.003698 | $0.003935 | $0 | $131,383 |
| 2021-04-19 | $0.003935 | $0.004026 | $0.003806 | $0.003904 | $0 | $130,349 |
| 2021-04-20 | $0.003901 | $0.003994 | $0.003741 | $0.003949 | $0 | $131,867 |
| 2021-04-21 | $0.003953 | $0.003973 | $0.003759 | $0.003773 | $0 | $125,981 |
| 2021-04-22 | $0.003773 | $0.003879 | $0.003541 | $0.003626 | $0 | $121,074 |
| 2021-04-23 | $0.003623 | $0.003648 | $0.003012 | $0.003066 | $0.9200 | $102,364 |
| 2021-04-24 | $0.003066 | $0.003571 | $0.002928 | $0.003504 | $0 | $117,009 |
| 2021-04-25 | $0.003504 | $0.003535 | $0.003301 | $0.003430 | $0 | $114,526 |
| 2021-04-26 | $0.003430 | $0.003800 | $0.003420 | $0.003780 | $0 | $126,231 |
| 2021-04-27 | $0.003782 | $0.004420 | $0.003282 | $0.003300 | $0.3300 | $110,173 |
| 2021-04-28 | $0.003303 | $0.003936 | $0.003233 | $0.003837 | $0 | $128,105 |
| 2021-04-29 | $0.003838 | $0.003858 | $0.003669 | $0.003750 | $0 | $125,222 |
| 2021-04-30 | $0.003749 | $0.004053 | $0.003719 | $0.004044 | $0 | $135,035 |