vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.004043 | $0.004091 | $0.003994 | $0.004048 | $0 | $135,156 |
| 2021-05-02 | $0.004048 | $0.004053 | $0.003930 | $0.003963 | $0 | $132,343 |
| 2021-05-03 | $0.003964 | $0.004128 | $0.003396 | $0.003430 | $0.6900 | $114,521 |
| 2021-05-04 | $0.003432 | $0.004384 | $0.003218 | $0.004262 | $0.01000 | $142,324 |
| 2021-05-05 | $0.004267 | $0.006949 | $0.004238 | $0.006893 | $0.01000 | $230,169 |
| 2021-05-06 | $0.006891 | $0.006906 | $0.001125 | $0.001127 | $0.01000 | $37,636.47 |
| 2021-05-07 | $0.001128 | $0.005275 | $0.001106 | $0.005161 | $3.35 | $172,331 |
| 2021-05-08 | $0.005162 | $0.006205 | $0.005128 | $0.005289 | $0.2700 | $176,602 |
| 2021-05-09 | $0.005292 | $0.005329 | $0.001694 | $0.001747 | $0.01000 | $58,318.41 |
| 2021-05-10 | $0.001747 | $0.004417 | $0.001742 | $0.004187 | $0 | $139,801 |
| 2021-05-11 | $0.004189 | $0.004265 | $0.004096 | $0.004254 | $0 | $142,028 |
| 2021-05-12 | $0.004253 | $0.004345 | $0.003744 | $0.003744 | $0 | $125,005 |
| 2021-05-13 | $0.003686 | $0.003850 | $0.003524 | $0.003730 | $0 | $124,536 |
| 2021-05-14 | $0.003729 | $0.004629 | $0.001965 | $0.001995 | $5.74 | $66,612.32 |
| 2021-05-15 | $0.001995 | $0.003926 | $0.001914 | $0.003275 | $0.01000 | $109,367 |
| 2021-05-16 | $0.003273 | $0.004328 | $0.003264 | $0.004183 | $1.02 | $139,677 |
| 2021-05-17 | $0.004181 | $0.004196 | $0.001763 | $0.003470 | $1.52 | $115,853 |
| 2021-05-18 | $0.003483 | $0.003919 | $0.003400 | $0.003873 | $0.2400 | $129,317 |
| 2021-05-19 | $0.003865 | $0.003923 | $0.001108 | $0.001115 | $0.2500 | $37,240.39 |
| 2021-05-20 | $0.001111 | $0.003822 | $0.001052 | $0.003657 | $0.4100 | $122,120 |
| 2021-05-21 | $0.003671 | $0.01294 | $0.003540 | $0.007459 | $0 | $249,065 |
| 2021-05-22 | $0.007461 | $0.007766 | $0.007077 | $0.007503 | $0 | $250,527 |
| 2021-05-23 | $0.007507 | $0.01085 | $0.006563 | $0.01080 | $0.01000 | $360,469 |
| 2021-05-24 | $0.01078 | $0.01198 | $0.007387 | $0.007731 | $0 | $258,133 |
| 2021-05-25 | $0.007741 | $0.01200 | $0.007316 | $0.01188 | $0.01000 | $396,556 |
| 2021-05-26 | $0.01190 | $0.01264 | $0.007608 | $0.007864 | $0 | $262,585 |
| 2021-05-27 | $0.007859 | $0.008076 | $0.007450 | $0.007687 | $0 | $256,661 |
| 2021-05-28 | $0.007687 | $0.007771 | $0.006956 | $0.007133 | $0 | $238,174 |
| 2021-05-29 | $0.007137 | $0.007447 | $0.001348 | $0.001383 | $0.1200 | $46,190.43 |
| 2021-05-30 | $0.001385 | $0.006353 | $0.001341 | $0.006241 | $0 | $208,375 |
| 2021-05-31 | $0.006244 | $0.01162 | $0.005992 | $0.01157 | $0.01000 | $386,250 |