Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02832 | $0.03115 | $0.02716 | $0.02785 | $9,711.83 | $4,633,961 |
| 2018-03-02 | $0.03036 | $0.03649 | $0.02760 | $0.02924 | $6,139.42 | $4,867,632 |
| 2018-03-03 | $0.02920 | $0.03770 | $0.02874 | $0.03071 | $11,705.90 | $5,116,849 |
| 2018-03-04 | $0.03066 | $0.03239 | $0.02714 | $0.02727 | $16,652.20 | $4,545,964 |
| 2018-03-05 | $0.02725 | $0.03373 | $0.02712 | $0.02829 | $8,906.84 | $4,719,231 |
| 2018-03-06 | $0.02821 | $0.03230 | $0.02625 | $0.02747 | $5,407.05 | $4,585,455 |
| 2018-03-07 | $0.02743 | $0.02959 | $0.02188 | $0.02476 | $6,025.98 | $4,323,791 |
| 2018-03-08 | $0.02473 | $0.03108 | $0.02470 | $0.02825 | $6,981.72 | $3,488,096 |
| 2018-03-09 | $0.02807 | $0.03154 | $0.02461 | $0.03137 | $14,373.30 | $4,493,275 |
| 2018-03-10 | $0.03138 | $0.03186 | $0.02809 | $0.02905 | $4,601.43 | $6,471,411 |
| 2018-03-11 | $0.02895 | $0.03253 | $0.02578 | $0.03013 | $3,424.95 | $7,013,457 |
| 2018-03-12 | $0.03004 | $0.03332 | $0.02448 | $0.02469 | $2,613.01 | $5,684,843 |
| 2018-03-13 | $0.02455 | $0.02683 | $0.02219 | $0.02671 | $3,537.13 | $4,215,733 |
| 2018-03-14 | $0.02672 | $0.02733 | $0.02074 | $0.02078 | $2,300.19 | $3,336,599 |
| 2018-03-15 | $0.02077 | $0.02466 | $0.01987 | $0.02232 | $1,147.39 | $3,583,362 |
| 2018-03-16 | $0.02231 | $0.02498 | $0.02171 | $0.02321 | $1,330.56 | $3,725,971 |
| 2018-03-17 | $0.02324 | $0.02428 | $0.02082 | $0.02388 | $2,771.14 | $3,833,433 |
| 2018-03-18 | $0.02382 | $0.02501 | $0.02201 | $0.02476 | $2,702.01 | $3,974,982 |
| 2018-03-19 | $0.02465 | $0.02798 | $0.02450 | $0.02558 | $2,322.84 | $4,107,797 |
| 2018-03-20 | $0.02587 | $0.02749 | $0.02039 | $0.02302 | $15,872.30 | $3,696,155 |
| 2018-03-21 | $0.02306 | $0.02393 | $0.02065 | $0.02388 | $1,678.05 | $3,833,835 |
| 2018-03-22 | $0.02383 | $0.02500 | $0.02064 | $0.02122 | $3,046.97 | $3,407,759 |
| 2018-03-23 | $0.02122 | $0.02200 | $0.01988 | $0.02121 | $1,368.92 | $3,405,816 |
| 2018-03-24 | $0.02152 | $0.02233 | $0.01996 | $0.02106 | $1,940.71 | $3,381,732 |
| 2018-03-25 | $0.02077 | $0.02099 | $0.01736 | $0.01839 | $1,712.81 | $2,952,718 |
| 2018-03-26 | $0.01838 | $0.01958 | $0.01636 | $0.01637 | $2,417.03 | $2,628,147 |
| 2018-03-27 | $0.01634 | $0.01672 | $0.009307 | $0.01301 | $4,566.10 | $2,088,587 |
| 2018-03-28 | $0.01301 | $0.01727 | $0.01293 | $0.01714 | $698.79 | $2,751,954 |
| 2018-03-29 | $0.01716 | $0.01717 | $0.01286 | $0.01525 | $2,600.21 | $2,448,642 |
| 2018-03-30 | $0.01521 | $0.01531 | $0.01318 | $0.01318 | $848.69 | $2,115,481 |
| 2018-03-31 | $0.01318 | $0.01381 | $0.01106 | $0.01248 | $1,893.14 | $2,003,025 |