Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.008241 | $0.01131 | $0.008229 | $0.01128 | $135.28 | $1,811,077 |
| 2018-06-02 | $0.01127 | $0.01494 | $0.01031 | $0.01069 | $211.58 | $1,715,721 |
| 2018-06-03 | $0.01069 | $0.01105 | $0.01068 | $0.01079 | $73.38 | $1,732,017 |
| 2018-06-04 | $0.01079 | $0.01429 | $0.007844 | $0.01125 | $360.15 | $1,805,971 |
| 2018-06-05 | $0.01125 | $0.01146 | $0.008858 | $0.01144 | $406.61 | $1,836,622 |
| 2018-06-06 | $0.01144 | $0.01151 | $0.009902 | $0.01010 | $1.14 | $1,621,264 |
| 2018-06-07 | $0.01011 | $0.01281 | $0.007660 | $0.007677 | $973.55 | $1,232,564 |
| 2018-06-08 | $0.007683 | $0.04391 | $0.007560 | $0.01625 | $3,957.06 | $2,609,522 |
| 2018-06-09 | $0.01625 | $0.03741 | $0.01360 | $0.02601 | $197.85 | $4,176,292 |
| 2018-06-10 | $0.02604 | $0.02604 | $0.006600 | $0.006698 | $994.98 | $1,075,431 |
| 2018-06-11 | $0.006708 | $0.01195 | $0.006657 | $0.01096 | $823.78 | $1,759,248 |
| 2018-06-12 | $0.01095 | $0.01149 | $0.008093 | $0.008536 | $550.74 | $1,370,504 |
| 2018-06-13 | $0.008558 | $0.01227 | $0.008517 | $0.01220 | $8,752.83 | $1,959,112 |
| 2018-06-14 | $0.01220 | $0.01224 | $0.007596 | $0.007653 | $2,291.05 | $1,228,754 |
| 2018-06-15 | $0.007640 | $0.01117 | $0.007639 | $0.01083 | $49.06 | $1,738,632 |
| 2018-06-16 | $0.01079 | $0.01120 | $0.009736 | $0.009961 | $460.80 | $1,599,384 |
| 2018-06-17 | $0.009988 | $0.01962 | $0.009969 | $0.01170 | $2,622.68 | $1,878,367 |
| 2018-06-18 | $0.01166 | $0.01556 | $0.01060 | $0.01064 | $233.37 | $1,708,255 |
| 2018-06-19 | $0.01063 | $0.01286 | $0.01058 | $0.01283 | $361.26 | $2,059,414 |
| 2018-06-20 | $0.01283 | $0.01526 | $0.01136 | $0.01161 | $307.68 | $1,864,109 |
| 2018-06-21 | $0.01161 | $0.01171 | $0.01065 | $0.01069 | $1,273.82 | $1,716,074 |
| 2018-06-22 | $0.01068 | $0.01167 | $0.009452 | $0.009621 | $207.51 | $1,544,794 |
| 2018-06-23 | $0.009623 | $0.009779 | $0.009144 | $0.009251 | $85.31 | $1,485,381 |
| 2018-06-24 | $0.009250 | $0.009265 | $0.006864 | $0.006902 | $115.96 | $1,108,182 |
| 2018-06-25 | $0.006889 | $0.007832 | $0.006873 | $0.007748 | $292.42 | $1,243,957 |
| 2018-06-26 | $0.007748 | $0.008029 | $0.007474 | $0.007664 | $147.93 | $1,230,581 |
| 2018-06-27 | $0.007661 | $0.007706 | $0.006193 | $0.006316 | $52.94 | $1,014,041 |
| 2018-06-28 | $0.006318 | $0.007245 | $0.005948 | $0.005982 | $23.02 | $960,471 |
| 2018-06-29 | $0.005986 | $0.007374 | $0.004902 | $0.007250 | $104.96 | $1,164,039 |
| 2018-06-30 | $0.007260 | $0.007565 | $0.007259 | $0.007408 | $12.92 | $1,189,367 |