Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.003710 | $0.004230 | $0.003068 | $0.003852 | $1,529.11 | $381,248 |
| 2017-12-02 | $0.003849 | $0.003920 | $0.003465 | $0.003627 | $1,960.15 | $358,934 |
| 2017-12-03 | $0.003630 | $0.004588 | $0.003446 | $0.003895 | $2,699.47 | $385,479 |
| 2017-12-04 | $0.003908 | $0.009719 | $0.003668 | $0.004792 | $3,485.52 | $474,212 |
| 2017-12-05 | $0.004801 | $0.006393 | $0.003651 | $0.004576 | $3,737.62 | $452,838 |
| 2017-12-06 | $0.004566 | $0.01153 | $0.004412 | $0.01032 | $18,930.80 | $1,021,282 |
| 2017-12-07 | $0.01030 | $0.01204 | $0.006047 | $0.008588 | $27,720.40 | $849,946 |
| 2017-12-08 | $0.008609 | $0.01319 | $0.007833 | $0.008993 | $10,079.40 | $889,974 |
| 2017-12-09 | $0.008984 | $0.01176 | $0.007669 | $0.01072 | $31,270.90 | $1,061,392 |
| 2017-12-10 | $0.01077 | $0.01095 | $0.008637 | $0.01008 | $8,466.46 | $997,995 |
| 2017-12-11 | $0.01001 | $0.01337 | $0.009968 | $0.01195 | $12,275.50 | $1,182,772 |
| 2017-12-12 | $0.01199 | $0.01365 | $0.009215 | $0.01278 | $14,062.30 | $1,265,001 |
| 2017-12-13 | $0.01279 | $0.01293 | $0.008218 | $0.009213 | $3,428.54 | $911,759 |
| 2017-12-14 | $0.009183 | $0.009537 | $0.007935 | $0.008047 | $4,414.31 | $796,383 |
| 2017-12-15 | $0.008059 | $0.009278 | $0.008058 | $0.008702 | $2,888.96 | $861,174 |
| 2017-12-16 | $0.009052 | $0.009824 | $0.007708 | $0.009472 | $12,004.80 | $937,383 |
| 2017-12-17 | $0.009493 | $0.01056 | $0.007690 | $0.009617 | $10,310.20 | $951,720 |
| 2017-12-18 | $0.009652 | $0.01280 | $0.008492 | $0.01265 | $6,188.69 | $1,251,769 |
| 2017-12-19 | $0.01266 | $0.01728 | $0.01165 | $0.01721 | $25,535.50 | $1,703,601 |
| 2017-12-20 | $0.01720 | $0.03056 | $0.01339 | $0.03046 | $39,492.80 | $3,014,689 |
| 2017-12-21 | $0.03055 | $0.03742 | $0.01692 | $0.02853 | $44,798.10 | $2,823,263 |
| 2017-12-22 | $0.02863 | $0.02891 | $0.01770 | $0.02222 | $27,786.50 | $2,198,877 |
| 2017-12-23 | $0.02243 | $0.03087 | $0.02012 | $0.02863 | $27,824.50 | $2,833,733 |
| 2017-12-24 | $0.02895 | $0.02895 | $0.02184 | $0.02521 | $21,721.90 | $2,494,889 |
| 2017-12-25 | $0.02547 | $0.02929 | $0.02329 | $0.02912 | $21,304.40 | $2,881,919 |
| 2017-12-26 | $0.02909 | $0.04017 | $0.02441 | $0.03320 | $39,037.90 | $3,285,673 |
| 2017-12-27 | $0.03447 | $0.04629 | $0.03414 | $0.04346 | $41,498.10 | $4,300,968 |
| 2017-12-28 | $0.04337 | $0.04638 | $0.03154 | $0.03965 | $21,753.80 | $3,924,300 |
| 2017-12-29 | $0.04006 | $0.04632 | $0.03907 | $0.04612 | $24,087.50 | $4,564,539 |
| 2017-12-30 | $0.04601 | $0.04601 | $0.03630 | $0.03661 | $38,293.50 | $3,623,250 |
| 2017-12-31 | $0.03622 | $0.04452 | $0.02957 | $0.03551 | $29,537.50 | $3,514,657 |