Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.007409 | $0.007463 | $0.006599 | $0.006663 | $62.20 | $1,069,834 |
| 2018-07-02 | $0.006664 | $0.006847 | $0.006469 | $0.006805 | $100.47 | $1,092,611 |
| 2018-07-03 | $0.006773 | $0.009154 | $0.006773 | $0.008191 | $2,122.02 | $1,315,132 |
| 2018-07-04 | $0.008188 | $0.01259 | $0.007310 | $0.007317 | $1,907.67 | $1,174,766 |
| 2018-07-05 | $0.007332 | $0.007627 | $0.005705 | $0.007586 | $1,820.26 | $1,218,032 |
| 2018-07-06 | $0.007585 | $0.008218 | $0.005866 | $0.007948 | $1,928.13 | $1,276,186 |
| 2018-07-07 | $0.007935 | $0.007950 | $0.007055 | $0.007887 | $420.71 | $1,266,330 |
| 2018-07-08 | $0.007878 | $0.007895 | $0.006983 | $0.006995 | $1,166.68 | $1,123,157 |
| 2018-07-09 | $0.007478 | $0.007697 | $0.006749 | $0.007592 | $1,309.73 | $1,219,042 |
| 2018-07-10 | $0.007583 | $0.007603 | $0.006211 | $0.006226 | $2,904.24 | $999,594 |
| 2018-07-11 | $0.006226 | $0.006737 | $0.006226 | $0.006614 | $1,011.36 | $1,061,971 |
| 2018-07-12 | $0.006613 | $0.006652 | $0.005398 | $0.006173 | $2,739.98 | $991,171 |
| 2018-07-13 | $0.006179 | $0.006305 | $0.005716 | $0.006115 | $2,548.92 | $981,772 |
| 2018-07-14 | $0.006098 | $0.007189 | $0.003527 | $0.007176 | $4,402.79 | $1,152,251 |
| 2018-07-15 | $0.007174 | $0.007193 | $0.005060 | $0.005971 | $2,432.51 | $958,683 |
| 2018-07-16 | $0.005977 | $0.006638 | $0.005671 | $0.006638 | $797.60 | $1,065,754 |
| 2018-07-17 | $0.006621 | $0.007843 | $0.005761 | $0.007754 | $2,328.16 | $1,245,035 |
| 2018-07-18 | $0.007751 | $0.008406 | $0.006885 | $0.007296 | $1,847.52 | $1,171,426 |
| 2018-07-19 | $0.007292 | $0.007813 | $0.006977 | $0.007771 | $328.82 | $1,247,721 |
| 2018-07-20 | $0.007777 | $0.008644 | $0.007177 | $0.008615 | $2,027.25 | $1,383,159 |
| 2018-07-21 | $0.008605 | $0.008605 | $0.006753 | $0.006895 | $1,001.60 | $1,106,981 |
| 2018-07-22 | $0.006893 | $0.008445 | $0.006867 | $0.006949 | $2,999.12 | $1,115,674 |
| 2018-07-23 | $0.006941 | $0.007566 | $0.006173 | $0.007550 | $1,965.07 | $1,212,292 |
| 2018-07-24 | $0.007562 | $0.008220 | $0.007036 | $0.007325 | $1,063.20 | $1,176,119 |
| 2018-07-25 | $0.007190 | $0.007750 | $0.007015 | $0.007628 | $1,076.36 | $1,224,746 |
| 2018-07-26 | $0.007625 | $0.008437 | $0.007132 | $0.007198 | $699.99 | $1,155,672 |
| 2018-07-27 | $0.007194 | $0.007792 | $0.006957 | $0.007174 | $718.40 | $1,151,872 |
| 2018-07-28 | $0.007189 | $0.007440 | $0.005372 | $0.005430 | $2,006.25 | $871,823 |
| 2018-07-29 | $0.005452 | $0.006966 | $0.005423 | $0.006120 | $485.29 | $982,641 |
| 2018-07-30 | $0.006124 | $0.006489 | $0.004729 | $0.005414 | $514.92 | $869,210 |
| 2018-07-31 | $0.005403 | $0.006906 | $0.005244 | $0.005794 | $501.93 | $930,338 |