Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.005008 | $0.005008 | $0.004231 | $0.004428 | $1,941.29 | $438,252 |
| 2017-11-02 | $0.004430 | $0.005075 | $0.001900 | $0.003432 | $2,986.71 | $339,674 |
| 2017-11-03 | $0.003293 | $0.004204 | $0.003004 | $0.004204 | $2,257.87 | $416,061 |
| 2017-11-04 | $0.004193 | $0.005988 | $0.002969 | $0.003725 | $1,950.73 | $368,607 |
| 2017-11-05 | $0.003718 | $0.005302 | $0.003187 | $0.004290 | $4,891.87 | $424,601 |
| 2017-11-06 | $0.004300 | $0.004386 | $0.003543 | $0.003936 | $1,901.74 | $389,514 |
| 2017-11-07 | $0.003887 | $0.003959 | $0.003045 | $0.003237 | $1,457.20 | $320,309 |
| 2017-11-08 | $0.003225 | $0.003967 | $0.003152 | $0.003716 | $1,665.03 | $367,786 |
| 2017-11-09 | $0.003713 | $0.004202 | $0.003113 | $0.003479 | $2,300.06 | $344,252 |
| 2017-11-10 | $0.003489 | $0.004852 | $0.002450 | $0.003393 | $3,084.57 | $335,790 |
| 2017-11-11 | $0.003381 | $0.003391 | $0.002267 | $0.002463 | $723.46 | $243,738 |
| 2017-11-12 | $0.002461 | $0.002813 | $0.0009778 | $0.002806 | $2,836.94 | $277,672 |
| 2017-11-13 | $0.002810 | $0.002894 | $0.001863 | $0.002391 | $1,330.67 | $236,585 |
| 2017-11-14 | $0.002396 | $0.003457 | $0.002396 | $0.002992 | $2,895.33 | $296,104 |
| 2017-11-15 | $0.002994 | $0.004891 | $0.002491 | $0.004086 | $6,956.16 | $404,410 |
| 2017-11-16 | $0.004108 | $0.004108 | $0.002547 | $0.002582 | $847.83 | $255,489 |
| 2017-11-17 | $0.002577 | $0.002861 | $0.001696 | $0.002737 | $637.24 | $270,896 |
| 2017-11-18 | $0.002727 | $0.003172 | $0.002189 | $0.002871 | $751.59 | $284,118 |
| 2017-11-19 | $0.002865 | $0.004137 | $0.002806 | $0.003601 | $2,549.32 | $356,392 |
| 2017-11-20 | $0.003601 | $0.005398 | $0.003088 | $0.003809 | $4,216.85 | $376,983 |
| 2017-11-21 | $0.003810 | $0.004585 | $0.003545 | $0.003758 | $2,040.65 | $371,886 |
| 2017-11-22 | $0.003767 | $0.004052 | $0.003344 | $0.003867 | $2,413.45 | $382,702 |
| 2017-11-23 | $0.003866 | $0.003924 | $0.002976 | $0.003643 | $3,195.87 | $360,519 |
| 2017-11-24 | $0.003638 | $0.003707 | $0.003002 | $0.003148 | $1,590.66 | $311,496 |
| 2017-11-25 | $0.003141 | $0.003710 | $0.003045 | $0.003486 | $1,330.19 | $344,999 |
| 2017-11-26 | $0.003485 | $0.003929 | $0.003429 | $0.003680 | $1,379.78 | $364,230 |
| 2017-11-27 | $0.003681 | $0.004212 | $0.003512 | $0.003715 | $1,564.86 | $367,700 |
| 2017-11-28 | $0.003725 | $0.003879 | $0.002690 | $0.003876 | $2,909.98 | $383,562 |
| 2017-11-29 | $0.003886 | $0.003979 | $0.003185 | $0.003287 | $1,730.36 | $325,290 |
| 2017-11-30 | $0.003336 | $0.004499 | $0.003128 | $0.003726 | $1,701.08 | $368,784 |