Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.007383 | $0.007992 | $0.005418 | $0.007562 | $6,272.74 | $748,333 |
| 2017-10-02 | $0.007558 | $0.008147 | $0.006264 | $0.006321 | $12,427.80 | $625,522 |
| 2017-10-03 | $0.006321 | $0.007609 | $0.006117 | $0.006700 | $1,462.90 | $663,103 |
| 2017-10-04 | $0.006716 | $0.007666 | $0.006298 | $0.006370 | $5,628.73 | $630,395 |
| 2017-10-05 | $0.006376 | $0.007409 | $0.006368 | $0.006958 | $3,556.87 | $688,598 |
| 2017-10-06 | $0.006958 | $0.007715 | $0.006401 | $0.006631 | $4,290.28 | $656,252 |
| 2017-10-07 | $0.006633 | $0.008792 | $0.006264 | $0.008792 | $25,039.60 | $870,139 |
| 2017-10-08 | $0.008769 | $0.01086 | $0.007712 | $0.009468 | $18,882.40 | $936,977 |
| 2017-10-09 | $0.009470 | $0.009508 | $0.006034 | $0.008311 | $24,856.30 | $822,464 |
| 2017-10-10 | $0.008310 | $0.008387 | $0.006037 | $0.007768 | $5,139.42 | $768,783 |
| 2017-10-11 | $0.007767 | $0.008188 | $0.006529 | $0.007434 | $4,695.09 | $735,732 |
| 2017-10-12 | $0.007441 | $0.008316 | $0.006971 | $0.007654 | $3,275.41 | $757,427 |
| 2017-10-13 | $0.007677 | $0.008440 | $0.005859 | $0.005859 | $4,734.35 | $579,838 |
| 2017-10-14 | $0.005861 | $0.007858 | $0.004795 | $0.006266 | $2,663.72 | $620,147 |
| 2017-10-15 | $0.006278 | $0.006278 | $0.004540 | $0.004742 | $6,734.56 | $469,306 |
| 2017-10-16 | $0.004743 | $0.005817 | $0.003310 | $0.005665 | $1,931.49 | $560,669 |
| 2017-10-17 | $0.005666 | $0.005679 | $0.004621 | $0.004786 | $1,084.95 | $473,692 |
| 2017-10-18 | $0.004848 | $0.006402 | $0.004119 | $0.005460 | $6,043.86 | $540,317 |
| 2017-10-19 | $0.005466 | $0.009359 | $0.005181 | $0.006140 | $12,900.90 | $607,642 |
| 2017-10-20 | $0.007028 | $0.007361 | $0.005831 | $0.005856 | $4,484.21 | $579,567 |
| 2017-10-21 | $0.005843 | $0.007065 | $0.005510 | $0.005972 | $5,551.22 | $591,009 |
| 2017-10-22 | $0.005974 | $0.006662 | $0.005414 | $0.005990 | $6,871.71 | $592,768 |
| 2017-10-23 | $0.005980 | $0.007501 | $0.005472 | $0.005782 | $5,224.74 | $572,209 |
| 2017-10-24 | $0.005781 | $0.006047 | $0.005197 | $0.005239 | $2,444.68 | $518,515 |
| 2017-10-25 | $0.005242 | $0.005410 | $0.004328 | $0.005050 | $5,436.75 | $499,808 |
| 2017-10-26 | $0.005050 | $0.006384 | $0.004695 | $0.005523 | $4,571.59 | $546,611 |
| 2017-10-27 | $0.005524 | $0.005901 | $0.004408 | $0.004589 | $2,682.83 | $454,175 |
| 2017-10-28 | $0.004578 | $0.005560 | $0.004515 | $0.005123 | $2,581.90 | $507,022 |
| 2017-10-29 | $0.005116 | $0.005116 | $0.004328 | $0.004778 | $3,135.30 | $472,855 |
| 2017-10-30 | $0.004748 | $0.006782 | $0.004103 | $0.004190 | $5,828.42 | $414,620 |
| 2017-10-31 | $0.004176 | $0.005156 | $0.004176 | $0.005022 | $1,459.05 | $497,041 |