Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.005800 | $0.005802 | $0.005087 | $0.005276 | $134.15 | $847,167 |
| 2018-08-02 | $0.005279 | $0.005621 | $0.004603 | $0.004845 | $115.58 | $777,921 |
| 2018-08-03 | $0.004845 | $0.004845 | $0.004465 | $0.004522 | $544.23 | $726,083 |
| 2018-08-04 | $0.004529 | $0.004904 | $0.002843 | $0.004570 | $598.08 | $733,697 |
| 2018-08-05 | $0.004572 | $0.005008 | $0.003475 | $0.004224 | $832.62 | $678,185 |
| 2018-08-06 | $0.004229 | $0.004648 | $0.003219 | $0.004114 | $684.63 | $660,475 |
| 2018-08-07 | $0.004112 | $0.006052 | $0.003589 | $0.004761 | $1,467.29 | $764,445 |
| 2018-08-08 | $0.004766 | $0.004766 | $0.003386 | $0.004007 | $453.74 | $643,406 |
| 2018-08-09 | $0.004016 | $0.004074 | $0.003467 | $0.003467 | $32.92 | $556,579 |
| 2018-08-10 | $0.003463 | $0.003862 | $0.003165 | $0.003746 | $343.12 | $601,508 |
| 2018-08-11 | $0.003743 | $0.02224 | $0.003257 | $0.004743 | $2,740.16 | $761,475 |
| 2018-08-12 | $0.004728 | $0.005826 | $0.004112 | $0.005166 | $531.48 | $829,382 |
| 2018-08-13 | $0.005164 | $0.005257 | $0.003229 | $0.003245 | $1,387.64 | $521,052 |
| 2018-08-14 | $0.003242 | $0.003716 | $0.003021 | $0.003304 | $568.11 | $530,414 |
| 2018-08-15 | $0.003301 | $0.003512 | $0.003180 | $0.003322 | $174.96 | $533,372 |
| 2018-08-16 | $0.003317 | $0.003635 | $0.003003 | $0.003333 | $110.53 | $535,110 |
| 2018-08-17 | $0.003333 | $0.004301 | $0.002954 | $0.004301 | $723.02 | $690,500 |
| 2018-08-18 | $0.004310 | $0.004772 | $0.003480 | $0.003793 | $505.80 | $608,929 |
| 2018-08-19 | $0.003794 | $0.004932 | $0.003752 | $0.004210 | $483.32 | $675,939 |
| 2018-08-20 | $0.004203 | $0.004897 | $0.003948 | $0.003971 | $54.89 | $637,550 |
| 2018-08-21 | $0.003965 | $0.004695 | $0.003560 | $0.003817 | $373.29 | $612,897 |
| 2018-08-22 | $0.003818 | $0.004268 | $0.003663 | $0.003959 | $68.93 | $635,577 |
| 2018-08-23 | $0.003959 | $0.004130 | $0.003281 | $0.004114 | $505.30 | $660,494 |
| 2018-08-24 | $0.004117 | $0.004222 | $0.004003 | $0.004210 | $283.81 | $675,975 |
| 2018-08-25 | $0.004203 | $0.004598 | $0.004194 | $0.004418 | $227.44 | $709,319 |
| 2018-08-26 | $0.004427 | $0.004435 | $0.003047 | $0.003909 | $900.96 | $627,657 |
| 2018-08-27 | $0.003907 | $0.003972 | $0.003527 | $0.003899 | $316.27 | $625,987 |
| 2018-08-28 | $0.003891 | $0.004245 | $0.003881 | $0.004229 | $121.07 | $678,991 |
| 2018-08-29 | $0.004233 | $0.004523 | $0.003956 | $0.004502 | $148.21 | $722,803 |
| 2018-08-30 | $0.004504 | $0.004822 | $0.003976 | $0.004119 | $426.97 | $661,352 |
| 2018-08-31 | $0.004123 | $0.004215 | $0.003758 | $0.003882 | $222.10 | $623,328 |