Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001128 | $0.001281 | $0.001037 | $0.001268 | $27.15 | $203,628 |
| 2018-12-02 | $0.001267 | $0.001299 | $0.001156 | $0.001159 | $127.03 | $186,118 |
| 2018-12-03 | $0.001166 | $0.001641 | $0.001079 | $0.001625 | $508.74 | $260,988 |
| 2018-12-04 | $0.001624 | $0.001745 | $0.001113 | $0.001421 | $1,072.32 | $228,178 |
| 2018-12-05 | $0.001695 | $0.001701 | $0.001168 | $0.001417 | $72.90 | $227,468 |
| 2018-12-06 | $0.001416 | $0.001465 | $0.001020 | $0.001020 | $220.24 | $163,805 |
| 2018-12-07 | $0.001018 | $0.001018 | $0.0008527 | $0.0008892 | $125.15 | $142,775 |
| 2018-12-08 | $0.0008887 | $0.001159 | $0.0008881 | $0.001148 | $21.40 | $184,402 |
| 2018-12-09 | $0.001145 | $0.001162 | $0.0009648 | $0.001013 | $3.19 | $162,601 |
| 2018-12-10 | $0.001011 | $0.001152 | $0.0009741 | $0.001086 | $2.37 | $174,363 |
| 2018-12-11 | $0.001085 | $0.001292 | $0.001068 | $0.001278 | $25.50 | $205,160 |
| 2018-12-12 | $0.001276 | $0.001300 | $0.001004 | $0.001133 | $2.33 | $181,903 |
| 2018-12-13 | $0.001134 | $0.001138 | $0.001083 | $0.001092 | $21.75 | $175,302 |
| 2018-12-14 | $0.001091 | $0.001097 | $0.0009950 | $0.001007 | $11.32 | $161,760 |
| 2018-12-15 | $0.001008 | $0.001132 | $0.001007 | $0.001115 | $16.86 | $178,970 |
| 2018-12-16 | $0.001114 | $0.001315 | $0.0009746 | $0.0009746 | $451.13 | $156,475 |
| 2018-12-17 | $0.0009759 | $0.001335 | $0.0009741 | $0.001313 | $77.91 | $210,871 |
| 2018-12-18 | $0.001314 | $0.001407 | $0.001066 | $0.001407 | $3.18 | $225,978 |
| 2018-12-19 | $0.001412 | $0.001503 | $0.001255 | $0.001285 | $20.52 | $206,348 |
| 2018-12-20 | $0.001282 | $0.001477 | $0.001132 | $0.001453 | $144.05 | $233,317 |
| 2018-12-21 | $0.001449 | $0.001587 | $0.001165 | $0.001179 | $285.48 | $189,322 |
| 2018-12-22 | $0.001181 | $0.001371 | $0.001161 | $0.001369 | $24.81 | $219,856 |
| 2018-12-23 | $0.001372 | $0.001653 | $0.001351 | $0.001639 | $746.22 | $263,131 |
| 2018-12-24 | $0.001640 | $0.001752 | $0.001580 | $0.001590 | $141.19 | $255,215 |
| 2018-12-25 | $0.001593 | $0.001736 | $0.001461 | $0.001719 | $189.33 | $276,045 |
| 2018-12-26 | $0.001719 | $0.001792 | $0.001525 | $0.001544 | $20.99 | $247,868 |
| 2018-12-27 | $0.001541 | $0.001551 | $0.001418 | $0.001422 | $0.07111 | $228,339 |
| 2018-12-28 | $0.001424 | $0.001465 | $0.001348 | $0.001454 | $154.02 | $233,433 |
| 2018-12-29 | $0.001456 | $0.001773 | $0.001170 | $0.001707 | $151.65 | $274,071 |
| 2018-12-30 | $0.001709 | $0.001860 | $0.001539 | $0.001849 | $165.45 | $296,903 |
| 2018-12-31 | $0.001851 | $0.001851 | $0.001307 | $0.001390 | $396.40 | $223,161 |