Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003878 | $0.004101 | $0.003428 | $0.003434 | $250.68 | $551,303 |
| 2018-09-02 | $0.003435 | $0.003841 | $0.003383 | $0.003841 | $169.05 | $616,631 |
| 2018-09-03 | $0.003840 | $0.003845 | $0.003209 | $0.003703 | $454.15 | $594,627 |
| 2018-09-04 | $0.003703 | $0.003781 | $0.003328 | $0.003612 | $195.92 | $579,977 |
| 2018-09-05 | $0.003615 | $0.003796 | $0.003143 | $0.003677 | $548.83 | $590,335 |
| 2018-09-06 | $0.003683 | $0.003683 | $0.003026 | $0.003586 | $86.42 | $575,819 |
| 2018-09-07 | $0.003582 | $0.003590 | $0.002895 | $0.002903 | $337.86 | $466,047 |
| 2018-09-08 | $0.002906 | $0.003146 | $0.002670 | $0.002680 | $477.16 | $430,301 |
| 2018-09-09 | $0.002679 | $0.003123 | $0.002559 | $0.002568 | $604.65 | $412,342 |
| 2018-09-10 | $0.002567 | $0.002946 | $0.002047 | $0.002071 | $562.14 | $332,443 |
| 2018-09-11 | $0.002074 | $0.002223 | $0.001329 | $0.001329 | $359.70 | $213,407 |
| 2018-09-12 | $0.001329 | $0.002359 | $0.001318 | $0.002316 | $154.49 | $371,836 |
| 2018-09-13 | $0.002318 | $0.002958 | $0.001626 | $0.002558 | $434.33 | $410,728 |
| 2018-09-14 | $0.002557 | $0.003253 | $0.002036 | $0.002038 | $571.66 | $327,229 |
| 2018-09-15 | $0.002035 | $0.002696 | $0.001400 | $0.002095 | $1,463.74 | $336,447 |
| 2018-09-16 | $0.002101 | $0.002101 | $0.001238 | $0.001800 | $1,714.41 | $288,938 |
| 2018-09-17 | $0.001804 | $0.002113 | $0.001550 | $0.002077 | $612.70 | $333,470 |
| 2018-09-18 | $0.002077 | $0.003018 | $0.001811 | $0.002218 | $384.78 | $356,093 |
| 2018-09-19 | $0.002219 | $0.002753 | $0.002219 | $0.002667 | $316.90 | $428,183 |
| 2018-09-20 | $0.002668 | $0.002685 | $0.002050 | $0.002530 | $292.59 | $406,294 |
| 2018-09-21 | $0.002531 | $0.004350 | $0.002469 | $0.003980 | $2,617.07 | $639,044 |
| 2018-09-22 | $0.004352 | $0.004384 | $0.002884 | $0.003637 | $770.57 | $584,025 |
| 2018-09-23 | $0.003640 | $0.004231 | $0.003189 | $0.004213 | $344.80 | $676,512 |
| 2018-09-24 | $0.004215 | $0.004219 | $0.003281 | $0.003667 | $124.03 | $588,793 |
| 2018-09-25 | $0.003663 | $0.003676 | $0.003564 | $0.003676 | $197.67 | $590,173 |
| 2018-09-26 | $0.003670 | $0.003675 | $0.003413 | $0.003441 | $14.27 | $552,436 |
| 2018-09-27 | $0.003445 | $0.003687 | $0.003412 | $0.003506 | $82.50 | $562,861 |
| 2018-09-28 | $0.003506 | $0.004306 | $0.003313 | $0.004306 | $404.30 | $691,354 |
| 2018-09-29 | $0.004303 | $0.004304 | $0.003748 | $0.004289 | $128.46 | $688,682 |
| 2018-09-30 | $0.004288 | $0.004318 | $0.003737 | $0.004290 | $167.50 | $688,878 |