Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03565 | $0.04753 | $0.03362 | $0.04441 | $51,251.50 | $4,395,360 |
| 2018-01-02 | $0.04441 | $0.05169 | $0.03425 | $0.05056 | $39,777.20 | $8,090,991 |
| 2018-01-03 | $0.05037 | $0.05740 | $0.04731 | $0.05721 | $128,868 | $9,155,818 |
| 2018-01-04 | $0.05752 | $0.1200 | $0.05326 | $0.1097 | $224,281 | $17,551,606 |
| 2018-01-05 | $0.1087 | $0.1281 | $0.08157 | $0.09835 | $128,921 | $15,740,479 |
| 2018-01-06 | $0.09911 | $0.1325 | $0.08739 | $0.1033 | $129,907 | $16,530,070 |
| 2018-01-07 | $0.1032 | $0.1207 | $0.08581 | $0.1119 | $85,653.80 | $17,902,094 |
| 2018-01-08 | $0.1117 | $0.1208 | $0.08083 | $0.1206 | $188,694 | $19,304,366 |
| 2018-01-09 | $0.1166 | $0.2350 | $0.1162 | $0.2082 | $560,436 | $33,328,207 |
| 2018-01-10 | $0.2085 | $0.2781 | $0.1891 | $0.2335 | $488,673 | $37,370,822 |
| 2018-01-11 | $0.2387 | $0.2501 | $0.1573 | $0.2007 | $245,027 | $32,124,224 |
| 2018-01-12 | $0.2021 | $0.2555 | $0.1754 | $0.2187 | $150,585 | $35,185,457 |
| 2018-01-13 | $0.2185 | $0.2359 | $0.1855 | $0.2146 | $143,450 | $34,514,970 |
| 2018-01-14 | $0.2147 | $0.2147 | $0.1346 | $0.1641 | $104,405 | $26,396,573 |
| 2018-01-15 | $0.1629 | $0.1688 | $0.07206 | $0.1351 | $242,587 | $21,816,306 |
| 2018-01-16 | $0.1353 | $0.1516 | $0.06471 | $0.08253 | $106,644 | $13,336,040 |
| 2018-01-17 | $0.08212 | $0.1096 | $0.06654 | $0.09587 | $40,840.70 | $15,501,755 |
| 2018-01-18 | $0.09624 | $0.1293 | $0.09090 | $0.1008 | $112,894 | $16,306,035 |
| 2018-01-19 | $0.09972 | $0.1201 | $0.09810 | $0.1080 | $88,776.60 | $17,482,380 |
| 2018-01-20 | $0.1091 | $0.1203 | $0.06536 | $0.1003 | $18.12 | $16,251,822 |
| 2018-01-21 | $0.1005 | $0.1213 | $0.06272 | $0.1063 | $50,425.90 | $17,227,824 |
| 2018-01-22 | $0.1077 | $0.1120 | $0.07701 | $0.09828 | $43,049.00 | $15,937,637 |
| 2018-01-23 | $0.09802 | $0.1042 | $0.08303 | $0.09435 | $63,104.20 | $15,299,284 |
| 2018-01-24 | $0.09429 | $0.1120 | $0.09277 | $0.1114 | $44,099.50 | $18,071,730 |
| 2018-01-25 | $0.1133 | $0.1353 | $0.1043 | $0.1344 | $139,722 | $21,790,282 |
| 2018-01-26 | $0.1505 | $0.1526 | $0.1054 | $0.1209 | $104,888 | $19,608,059 |
| 2018-01-27 | $0.1208 | $0.1356 | $0.09937 | $0.1134 | $94,611.70 | $18,394,758 |
| 2018-01-28 | $0.1192 | $0.1311 | $0.06540 | $0.07665 | $135,978 | $12,430,286 |
| 2018-01-29 | $0.08075 | $0.09243 | $0.02626 | $0.06734 | $284,486 | $10,919,287 |
| 2018-01-30 | $0.06725 | $0.08139 | $0.05236 | $0.05825 | $73,238.90 | $9,446,088 |
| 2018-01-31 | $0.05834 | $0.05834 | $0.03971 | $0.05521 | $34,767.30 | $8,953,373 |