Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01247 | $0.01299 | $0.01123 | $0.01183 | $919.39 | $1,898,662 |
| 2018-04-02 | $0.01188 | $0.01654 | $0.01172 | $0.01611 | $3,208.76 | $2,586,112 |
| 2018-04-03 | $0.01612 | $0.01709 | $0.01460 | $0.01625 | $720.93 | $2,609,586 |
| 2018-04-04 | $0.01624 | $0.01624 | $0.01346 | $0.01385 | $665.39 | $2,223,650 |
| 2018-04-05 | $0.01386 | $0.01468 | $0.01328 | $0.01464 | $142.86 | $2,351,054 |
| 2018-04-06 | $0.01457 | $0.01472 | $0.01389 | $0.01401 | $599.91 | $2,249,291 |
| 2018-04-07 | $0.01403 | $0.01577 | $0.01394 | $0.01435 | $270.39 | $2,303,689 |
| 2018-04-08 | $0.01436 | $0.01556 | $0.01436 | $0.01550 | $416.77 | $2,488,765 |
| 2018-04-09 | $0.01553 | $0.01625 | $0.01402 | $0.01437 | $230.54 | $2,307,365 |
| 2018-04-10 | $0.01438 | $0.01550 | $0.01358 | $0.01440 | $739.91 | $2,311,925 |
| 2018-04-11 | $0.01441 | $0.01443 | $0.01306 | $0.01323 | $1,148.03 | $2,124,216 |
| 2018-04-12 | $0.01320 | $0.01660 | $0.01286 | $0.01629 | $6,049.36 | $2,615,688 |
| 2018-04-13 | $0.01631 | $0.01728 | $0.01518 | $0.01526 | $2,751.81 | $2,450,440 |
| 2018-04-14 | $0.01526 | $0.01675 | $0.01521 | $0.01583 | $872.55 | $2,540,931 |
| 2018-04-15 | $0.01584 | $0.01875 | $0.01584 | $0.01670 | $1,933.76 | $2,680,955 |
| 2018-04-16 | $0.01669 | $0.01678 | $0.01333 | $0.01368 | $6,072.88 | $2,196,002 |
| 2018-04-17 | $0.01409 | $0.01668 | $0.01368 | $0.01475 | $529.39 | $2,368,571 |
| 2018-04-18 | $0.01477 | $0.01737 | $0.01475 | $0.01632 | $1,283.73 | $2,620,135 |
| 2018-04-19 | $0.01633 | $0.01887 | $0.01628 | $0.01662 | $1,139.91 | $2,668,576 |
| 2018-04-20 | $0.01663 | $0.01770 | $0.01580 | $0.01679 | $1,356.30 | $2,696,401 |
| 2018-04-21 | $0.01680 | $0.01746 | $0.01600 | $0.01627 | $1,680.80 | $2,612,460 |
| 2018-04-22 | $0.01627 | $0.01942 | $0.01605 | $0.01758 | $299.17 | $2,823,018 |
| 2018-04-23 | $0.01755 | $0.01934 | $0.01688 | $0.01829 | $2,965.09 | $2,937,159 |
| 2018-04-24 | $0.01724 | $0.01826 | $0.01412 | $0.01476 | $12,061.50 | $2,370,433 |
| 2018-04-25 | $0.01466 | $0.01808 | $0.01421 | $0.01556 | $1,830.43 | $2,498,062 |
| 2018-04-26 | $0.01569 | $0.01959 | $0.01510 | $0.01727 | $2,747.78 | $2,772,650 |
| 2018-04-27 | $0.01748 | $0.01987 | $0.01716 | $0.01941 | $1,296.58 | $3,117,018 |
| 2018-04-28 | $0.01935 | $0.02067 | $0.01793 | $0.01973 | $1,797.00 | $3,168,365 |
| 2018-04-29 | $0.01973 | $0.02301 | $0.01851 | $0.01854 | $3,308.14 | $2,977,283 |
| 2018-04-30 | $0.01854 | $0.02045 | $0.01736 | $0.01856 | $1,622.07 | $2,979,627 |