Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.004278 | $0.004306 | $0.003669 | $0.003691 | $415.02 | $592,642 |
| 2018-10-02 | $0.003681 | $0.003947 | $0.003660 | $0.003923 | $89.77 | $629,921 |
| 2018-10-03 | $0.003925 | $0.003980 | $0.003138 | $0.003285 | $160.09 | $527,400 |
| 2018-10-04 | $0.003289 | $0.003930 | $0.002678 | $0.002678 | $365.24 | $429,994 |
| 2018-10-05 | $0.002685 | $0.003376 | $0.002668 | $0.003365 | $94.81 | $540,234 |
| 2018-10-06 | $0.003372 | $0.003373 | $0.002704 | $0.003344 | $249.51 | $536,881 |
| 2018-10-07 | $0.003356 | $0.003578 | $0.003080 | $0.003469 | $21.92 | $556,987 |
| 2018-10-08 | $0.003485 | $0.003491 | $0.003296 | $0.003313 | $55.58 | $531,992 |
| 2018-10-09 | $0.003325 | $0.003329 | $0.002637 | $0.003117 | $425.25 | $500,426 |
| 2018-10-10 | $0.003105 | $0.003115 | $0.002593 | $0.002609 | $12.71 | $418,894 |
| 2018-10-11 | $0.002600 | $0.002880 | $0.002458 | $0.002858 | $91.91 | $458,891 |
| 2018-10-12 | $0.002854 | $0.002854 | $0.002596 | $0.002669 | $30.81 | $428,530 |
| 2018-10-13 | $0.002590 | $0.002636 | $0.001557 | $0.002463 | $425.60 | $395,504 |
| 2018-10-14 | $0.002462 | $0.002522 | $0.001949 | $0.001951 | $51.43 | $313,177 |
| 2018-10-15 | $0.001953 | $0.003181 | $0.001939 | $0.002706 | $193.79 | $434,411 |
| 2018-10-16 | $0.002703 | $0.002890 | $0.002427 | $0.002491 | $80.67 | $399,902 |
| 2018-10-17 | $0.002499 | $0.003407 | $0.002037 | $0.003389 | $528.24 | $544,127 |
| 2018-10-18 | $0.003402 | $0.003437 | $0.002693 | $0.002714 | $279.04 | $435,687 |
| 2018-10-19 | $0.002713 | $0.003496 | $0.002694 | $0.002894 | $387.71 | $464,607 |
| 2018-10-20 | $0.002894 | $0.002909 | $0.002524 | $0.002542 | $15.19 | $408,119 |
| 2018-10-21 | $0.002542 | $0.002563 | $0.002254 | $0.002269 | $369.45 | $364,338 |
| 2018-10-22 | $0.002268 | $0.003728 | $0.002072 | $0.002844 | $2,463.24 | $456,640 |
| 2018-10-23 | $0.002844 | $0.002855 | $0.002451 | $0.002599 | $516.56 | $417,258 |
| 2018-10-24 | $0.002586 | $0.003377 | $0.002527 | $0.003109 | $1,376.73 | $499,184 |
| 2018-10-25 | $0.003110 | $0.003112 | $0.002639 | $0.002639 | $17.78 | $423,734 |
| 2018-10-26 | $0.002635 | $0.002781 | $0.002445 | $0.002509 | $63.49 | $402,771 |
| 2018-10-27 | $0.002499 | $0.002811 | $0.002482 | $0.002633 | $214.87 | $422,688 |
| 2018-10-28 | $0.002647 | $0.003041 | $0.002570 | $0.002723 | $1,568.36 | $437,124 |
| 2018-10-29 | $0.002709 | $0.002915 | $0.002384 | $0.002526 | $641.54 | $405,621 |
| 2018-10-30 | $0.002527 | $0.004005 | $0.002519 | $0.002978 | $1,233.16 | $478,091 |
| 2018-10-31 | $0.002987 | $0.003581 | $0.002977 | $0.003274 | $516.21 | $525,629 |