Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05534 | $0.05563 | $0.03511 | $0.04021 | $51,783.50 | $6,521,030 |
| 2018-02-02 | $0.04013 | $0.04343 | $0.01470 | $0.03392 | $94,298.90 | $5,501,157 |
| 2018-02-03 | $0.03404 | $0.04083 | $0.02689 | $0.03228 | $52,424.50 | $5,235,259 |
| 2018-02-04 | $0.02820 | $0.03550 | $0.02267 | $0.03053 | $20,437.20 | $4,951,377 |
| 2018-02-05 | $0.03024 | $0.03239 | $0.02092 | $0.02537 | $13,208.20 | $4,114,666 |
| 2018-02-06 | $0.02541 | $0.02752 | $0.01456 | $0.02598 | $25,268.30 | $4,213,472 |
| 2018-02-07 | $0.02572 | $0.03215 | $0.02237 | $0.02986 | $21,647.40 | $4,841,496 |
| 2018-02-08 | $0.02974 | $0.03678 | $0.02843 | $0.03168 | $24,617.60 | $5,136,583 |
| 2018-02-09 | $0.03177 | $0.03545 | $0.02801 | $0.03451 | $15,197.60 | $5,596,217 |
| 2018-02-10 | $0.03462 | $0.03640 | $0.02991 | $0.03130 | $8,119.79 | $5,076,453 |
| 2018-02-11 | $0.03128 | $0.03222 | $0.02814 | $0.03057 | $10,322.30 | $4,957,864 |
| 2018-02-12 | $0.03019 | $0.03611 | $0.03019 | $0.03242 | $15,724.70 | $5,258,108 |
| 2018-02-13 | $0.03248 | $0.04677 | $0.02972 | $0.04097 | $38,625.70 | $6,643,171 |
| 2018-02-14 | $0.04084 | $0.04533 | $0.03782 | $0.04325 | $26,307.20 | $7,014,248 |
| 2018-02-15 | $0.04328 | $0.04677 | $0.03697 | $0.03764 | $23,610.20 | $6,103,251 |
| 2018-02-16 | $0.03748 | $0.04022 | $0.03528 | $0.03997 | $3,348.74 | $6,481,268 |
| 2018-02-17 | $0.03996 | $0.05320 | $0.03655 | $0.05309 | $20,279.70 | $8,608,583 |
| 2018-02-18 | $0.05092 | $0.05545 | $0.04225 | $0.04310 | $37,460.20 | $6,989,081 |
| 2018-02-19 | $0.04290 | $0.05848 | $0.04277 | $0.05692 | $34,280.60 | $9,230,752 |
| 2018-02-20 | $0.05697 | $0.06070 | $0.04921 | $0.05447 | $23,957.60 | $9,008,521 |
| 2018-02-21 | $0.05440 | $0.05440 | $0.04120 | $0.04431 | $20,701.20 | $7,333,675 |
| 2018-02-22 | $0.04437 | $0.04548 | $0.03442 | $0.03695 | $17,141.00 | $6,119,795 |
| 2018-02-23 | $0.03692 | $0.04430 | $0.03624 | $0.04415 | $5,977.42 | $7,315,927 |
| 2018-02-24 | $0.04409 | $0.04417 | $0.03125 | $0.03737 | $15,169.70 | $6,197,915 |
| 2018-02-25 | $0.03732 | $0.03787 | $0.03435 | $0.03475 | $6,463.69 | $5,767,179 |
| 2018-02-26 | $0.03480 | $0.03918 | $0.03090 | $0.03600 | $8,771.61 | $5,978,142 |
| 2018-02-27 | $0.03611 | $0.03799 | $0.02943 | $0.03414 | $8,040.79 | $5,672,388 |
| 2018-02-28 | $0.03410 | $0.03501 | $0.02785 | $0.02828 | $8,505.02 | $4,701,710 |