Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01857 | $0.02517 | $0.01569 | $0.01829 | $4,810.58 | $2,935,827 |
| 2018-05-02 | $0.01826 | $0.02516 | $0.01806 | $0.02010 | $3,238.60 | $3,226,776 |
| 2018-05-03 | $0.02010 | $0.02534 | $0.02005 | $0.02492 | $1,334.59 | $4,001,057 |
| 2018-05-04 | $0.02491 | $0.02605 | $0.02343 | $0.02460 | $952.50 | $3,949,148 |
| 2018-05-05 | $0.02458 | $0.02503 | $0.02120 | $0.02161 | $2,355.11 | $3,469,445 |
| 2018-05-06 | $0.02162 | $0.02496 | $0.02053 | $0.02496 | $666.15 | $4,007,913 |
| 2018-05-07 | $0.02498 | $0.02500 | $0.01403 | $0.01645 | $6,885.30 | $2,641,329 |
| 2018-05-08 | $0.01649 | $0.02068 | $0.01461 | $0.01557 | $4,993.58 | $2,499,908 |
| 2018-05-09 | $0.01555 | $0.01952 | $0.01312 | $0.01743 | $5,946.98 | $2,798,677 |
| 2018-05-10 | $0.01743 | $0.01751 | $0.01452 | $0.01598 | $5,319.27 | $2,565,994 |
| 2018-05-11 | $0.01600 | $0.01600 | $0.01450 | $0.01490 | $4,848.76 | $2,392,863 |
| 2018-05-12 | $0.01486 | $0.01735 | $0.01483 | $0.01698 | $1.10 | $2,726,409 |
| 2018-05-16 | $0.01683 | $0.02086 | $0.01640 | $0.02086 | $2.13 | $3,348,962 |
| 2018-05-17 | $0.02087 | $0.02111 | $0.01565 | $0.01574 | $31.48 | $2,526,946 |
| 2018-05-18 | $0.01575 | $0.01613 | $0.01552 | $0.01607 | $260.48 | $2,579,931 |
| 2018-05-19 | $0.01607 | $0.01632 | $0.01598 | $0.01607 | $109.88 | $2,579,642 |
| 2018-05-20 | $0.01608 | $0.02146 | $0.01597 | $0.02129 | $21.26 | $3,418,612 |
| 2018-05-21 | $0.02132 | $0.02609 | $0.01813 | $0.02607 | $407.31 | $4,185,540 |
| 2018-05-22 | $0.02606 | $0.02729 | $0.01721 | $0.01731 | $13.59 | $2,778,543 |
| 2018-05-23 | $0.01729 | $0.01734 | $0.01621 | $0.01636 | $311.16 | $2,626,541 |
| 2018-05-24 | $0.01632 | $0.02239 | $0.01174 | $0.01547 | $261.19 | $2,484,591 |
| 2018-05-25 | $0.01550 | $0.01569 | $0.01144 | $0.01159 | $487.39 | $1,860,962 |
| 2018-05-26 | $0.01158 | $0.01508 | $0.01153 | $0.01459 | $443.74 | $2,342,624 |
| 2018-05-27 | $0.01460 | $0.01460 | $0.01310 | $0.01322 | $14.81 | $2,122,369 |
| 2018-05-28 | $0.01322 | $0.01334 | $0.01294 | $0.01300 | $14.57 | $2,087,945 |
| 2018-05-29 | $0.01126 | $0.01137 | $0.01074 | $0.01126 | $156.16 | $1,808,540 |
| 2018-05-30 | $0.01127 | $0.01470 | $0.008036 | $0.008122 | $796.83 | $1,304,135 |
| 2018-05-31 | $0.008121 | $0.01098 | $0.008081 | $0.008235 | $171.84 | $1,322,174 |