Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003274 | $0.003295 | $0.002213 | $0.003162 | $4,809.94 | $507,721 |
| 2018-11-02 | $0.003162 | $0.003162 | $0.002596 | $0.002690 | $368.22 | $431,863 |
| 2018-11-03 | $0.002690 | $0.002819 | $0.002424 | $0.002424 | $899.37 | $389,236 |
| 2018-11-04 | $0.002424 | $0.002991 | $0.002424 | $0.002574 | $226.10 | $413,307 |
| 2018-11-05 | $0.002574 | $0.002761 | $0.002558 | $0.002567 | $957.73 | $412,128 |
| 2018-11-06 | $0.002513 | $0.002779 | $0.002501 | $0.002721 | $1,433.45 | $435,882 |
| 2018-11-07 | $0.002721 | $0.002879 | $0.002600 | $0.002610 | $984.45 | $419,110 |
| 2018-11-08 | $0.002609 | $0.002734 | $0.002580 | $0.002674 | $32.04 | $429,319 |
| 2018-11-09 | $0.002674 | $0.002777 | $0.002484 | $0.002490 | $832.86 | $399,858 |
| 2018-11-10 | $0.002490 | $0.002564 | $0.002416 | $0.002530 | $59.21 | $406,148 |
| 2018-11-11 | $0.002528 | $0.002563 | $0.002471 | $0.002492 | $1,022.04 | $400,180 |
| 2018-11-12 | $0.002508 | $0.002751 | $0.002417 | $0.002750 | $1,646.69 | $441,496 |
| 2018-11-13 | $0.002738 | $0.002750 | $0.002596 | $0.002610 | $87.07 | $419,074 |
| 2018-11-14 | $0.002602 | $0.002612 | $0.001982 | $0.002075 | $4.37 | $333,132 |
| 2018-11-15 | $0.002085 | $0.002147 | $0.001819 | $0.002143 | $448.19 | $344,119 |
| 2018-11-16 | $0.002143 | $0.002301 | $0.002100 | $0.002283 | $6.40 | $366,595 |
| 2018-11-17 | $0.002288 | $0.002395 | $0.002092 | $0.002328 | $296.20 | $373,825 |
| 2018-11-18 | $0.002336 | $0.002378 | $0.002193 | $0.002247 | $59.17 | $360,812 |
| 2018-11-19 | $0.002248 | $0.002248 | $0.001774 | $0.001793 | $162.57 | $287,856 |
| 2018-11-20 | $0.001782 | $0.001797 | $0.001519 | $0.001643 | $101.06 | $263,810 |
| 2018-11-21 | $0.001644 | $0.001737 | $0.001306 | $0.001661 | $39.15 | $266,684 |
| 2018-11-22 | $0.001655 | $0.001677 | $0.001602 | $0.001617 | $39.08 | $259,690 |
| 2018-11-23 | $0.001609 | $0.001631 | $0.001361 | $0.001460 | $13.49 | $234,420 |
| 2018-11-24 | $0.001459 | $0.001514 | $0.001261 | $0.001281 | $25.68 | $205,620 |
| 2018-11-25 | $0.001281 | $0.002043 | $0.001043 | $0.001973 | $134.33 | $316,820 |
| 2018-11-26 | $0.001973 | $0.002022 | $0.001126 | $0.001318 | $70.84 | $211,681 |
| 2018-11-27 | $0.001318 | $0.001505 | $0.001284 | $0.001375 | $231.83 | $220,750 |
| 2018-11-28 | $0.001376 | $0.001682 | $0.0008837 | $0.001447 | $1,385.18 | $232,254 |
| 2018-11-29 | $0.001452 | $0.001455 | $0.001112 | $0.001135 | $464.58 | $182,278 |
| 2018-11-30 | $0.001138 | $0.001234 | $0.001114 | $0.001125 | $45.39 | $180,567 |