VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) 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 | $0.02271 | $0.02408 | $0.01943 | $0.01948 | $6,725,460 | $0 |
| 2018-11-02 | $0.01948 | $0.02331 | $0.01948 | $0.02287 | $11,334,400 | $0 |
| 2018-11-03 | $0.02252 | $0.02776 | $0.02237 | $0.02718 | $17,125,900 | $0 |
| 2018-11-04 | $0.02725 | $0.02793 | $0.02451 | $0.02641 | $14,228,300 | $0 |
| 2018-11-05 | $0.02634 | $0.02677 | $0.01983 | $0.02138 | $9,531,940 | $0 |
| 2018-11-06 | $0.02142 | $0.02151 | $0.01726 | $0.01726 | $4,478,500 | $0 |
| 2018-11-07 | $0.01681 | $0.02121 | $0.01570 | $0.01671 | $3,238,990 | $0 |
| 2018-11-08 | $0.01670 | $0.01673 | $0.007916 | $0.008048 | $1,956,160 | $0 |
| 2018-11-09 | $0.008019 | $0.008019 | $0.004984 | $0.005191 | $719,421 | $0 |
| 2018-11-10 | $0.005166 | $0.005969 | $0.005085 | $0.005632 | $856,878 | $0 |
| 2018-11-11 | $0.005629 | $0.005752 | $0.005170 | $0.005266 | $854,600 | $0 |
| 2018-11-12 | $0.005305 | $0.005458 | $0.004718 | $0.004933 | $752,346 | $0 |
| 2018-11-13 | $0.004917 | $0.004955 | $0.003716 | $0.004124 | $1,227,500 | $0 |
| 2018-11-14 | $0.004063 | $0.004275 | $0.003163 | $0.003412 | $767,095 | $0 |
| 2018-11-15 | $0.003431 | $0.004101 | $0.003060 | $0.004088 | $874,834 | $0 |
| 2018-11-16 | $0.004130 | $0.004139 | $0.003472 | $0.003734 | $849,700 | $0 |
| 2018-11-17 | $0.003740 | $0.003853 | $0.003532 | $0.003723 | $814,915 | $0 |
| 2018-11-18 | $0.003735 | $0.004014 | $0.003469 | $0.003779 | $842,545 | $0 |
| 2018-11-19 | $0.003780 | $0.003780 | $0.002935 | $0.002987 | $711,389 | $0 |
| 2018-11-20 | $0.002978 | $0.003045 | $0.002227 | $0.002376 | $587,374 | $0 |
| 2018-11-21 | $0.002363 | $0.002456 | $0.002111 | $0.002345 | $641,830 | $0 |
| 2018-11-22 | $0.002334 | $0.002462 | $0.002079 | $0.002084 | $636,138 | $0 |
| 2018-11-23 | $0.002074 | $0.002104 | $0.001558 | $0.001620 | $619,695 | $0 |
| 2018-11-24 | $0.001619 | $0.001650 | $0.001214 | $0.001247 | $534,289 | $0 |
| 2018-11-25 | $0.001247 | $0.001279 | $0.0009210 | $0.001062 | $527,472 | $0 |
| 2018-11-26 | $0.001062 | $0.001099 | $0.0008858 | $0.0009474 | $404,460 | $0 |
| 2018-11-27 | $0.0009081 | $0.001049 | $0.0008822 | $0.0009331 | $371,243 | $0 |
| 2018-11-28 | $0.0009396 | $0.001030 | $0.0008527 | $0.0008848 | $411,270 | $0 |
| 2018-11-29 | $0.0008867 | $0.001050 | $0.0008563 | $0.0009895 | $485,906 | $0 |
| 2018-11-30 | $0.0009918 | $0.001088 | $0.0008949 | $0.0009630 | $468,602 | $0 |