vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 07/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-07-01 | $0.005782 | $0.005782 | $0.005426 | $0.005533 | $0 | $184,763 |
| 2021-07-02 | $0.005539 | $0.005600 | $0.005407 | $0.005593 | $0 | $186,763 |
| 2021-07-03 | $0.005593 | $0.005760 | $0.005511 | $0.005721 | $0 | $191,012 |
| 2021-07-04 | $0.005720 | $0.005930 | $0.005675 | $0.005821 | $0 | $194,367 |
| 2021-07-05 | $0.005822 | $0.005822 | $0.005480 | $0.005581 | $0 | $186,339 |
| 2021-07-06 | $0.005568 | $0.005781 | $0.005544 | $0.005643 | $0 | $188,435 |
| 2021-07-07 | $0.005649 | $0.01077 | $0.005608 | $0.01049 | $0 | $350,272 |
| 2021-07-08 | $0.01050 | $0.01051 | $0.009961 | $0.01018 | $0 | $339,977 |
| 2021-07-09 | $0.01019 | $0.01055 | $0.01002 | $0.01050 | $0 | $350,516 |
| 2021-07-10 | $0.01048 | $0.01060 | $0.01027 | $0.01039 | $0 | $346,839 |
| 2021-07-11 | $0.01039 | $0.01072 | $0.01034 | $0.01061 | $0 | $354,376 |
| 2021-07-12 | $0.01061 | $0.01072 | $0.01014 | $0.01028 | $0 | $343,227 |
| 2021-07-13 | $0.01028 | $0.01033 | $0.01000 | $0.01014 | $0 | $338,432 |
| 2021-07-14 | $0.01014 | $0.01025 | $0.009808 | $0.01017 | $0 | $339,742 |
| 2021-07-15 | $0.01017 | $0.01028 | $0.009664 | $0.009830 | $0 | $328,229 |
| 2021-07-16 | $0.009852 | $0.009988 | $0.009641 | $0.009743 | $0 | $325,311 |
| 2021-07-17 | $0.009741 | $0.009900 | $0.009679 | $0.009773 | $0 | $326,327 |
| 2021-07-18 | $0.009775 | $0.01004 | $0.009677 | $0.009854 | $0 | $329,017 |
| 2021-07-19 | $0.009857 | $0.009885 | $0.009475 | $0.009553 | $0 | $318,980 |
| 2021-07-20 | $0.009554 | $0.009612 | $0.009102 | $0.009240 | $0 | $308,537 |
| 2021-07-21 | $0.009240 | $0.01015 | $0.009153 | $0.009954 | $0 | $332,380 |
| 2021-07-22 | $0.009954 | $0.01010 | $0.009841 | $0.01002 | $0 | $334,475 |
| 2021-07-23 | $0.01002 | $0.01041 | $0.009938 | $0.01041 | $0 | $347,604 |
| 2021-07-24 | $0.01041 | $0.01069 | $0.01036 | $0.01062 | $0 | $354,771 |
| 2021-07-25 | $0.01063 | $0.01096 | $0.01050 | $0.01096 | $0 | $365,912 |
| 2021-07-26 | $0.01097 | $0.01255 | $0.01094 | $0.01159 | $0 | $386,869 |
| 2021-07-27 | $0.01157 | $0.01221 | $0.01130 | $0.01221 | $0 | $407,751 |
| 2021-07-28 | $0.01222 | $0.01265 | $0.01205 | $0.01241 | $0 | $414,235 |
| 2021-07-29 | $0.01240 | $0.01258 | $0.01220 | $0.01245 | $0 | $415,825 |