VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) 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 | $0.0009720 | $0.001110 | $0.0009514 | $0.001033 | $621,262 | $0 |
| 2018-12-02 | $0.001004 | $0.001081 | $0.0008990 | $0.001012 | $657,543 | $0 |
| 2018-12-03 | $0.001018 | $0.001032 | $0.0007988 | $0.0008636 | $527,905 | $0 |
| 2018-12-04 | $0.0008629 | $0.0009198 | $0.0008306 | $0.0008836 | $292,597 | $0 |
| 2018-12-05 | $0.0009982 | $0.001144 | $0.0007403 | $0.0007403 | $418,129 | $0 |
| 2018-12-06 | $0.0007642 | $0.0007887 | $0.0006354 | $0.0006550 | $368,308 | $0 |
| 2018-12-07 | $0.0006539 | $0.0006857 | $0.0006114 | $0.0006395 | $343,303 | $0 |
| 2018-12-08 | $0.0006389 | $0.0006926 | $0.0006267 | $0.0006860 | $394,131 | $0 |
| 2018-12-09 | $0.0006841 | $0.0007551 | $0.0006390 | $0.0007428 | $184,317 | $0 |
| 2018-12-10 | $0.0007417 | $0.0009160 | $0.0005739 | $0.0006760 | $319,352 | $0 |
| 2018-12-11 | $0.0006754 | $0.001113 | $0.0006470 | $0.0007318 | $345,778 | $0 |
| 2018-12-12 | $0.0007310 | $0.0007347 | $0.0004209 | $0.0005470 | $406,774 | $0 |
| 2018-12-13 | $0.0005162 | $0.0005730 | $0.0004357 | $0.0004364 | $251,805 | $0 |
| 2018-12-14 | $0.0004361 | $0.0004845 | $0.0003906 | $0.0003943 | $231,667 | $0 |
| 2018-12-15 | $0.0003944 | $0.0004790 | $0.0003920 | $0.0004489 | $314,669 | $0 |
| 2018-12-16 | $0.0004488 | $0.0004763 | $0.0003943 | $0.0004231 | $210,029 | $0 |
| 2018-12-17 | $0.0004235 | $0.0004629 | $0.0004155 | $0.0004312 | $354,583 | $0 |
| 2018-12-18 | $0.0004312 | $0.0004502 | $0.0003614 | $0.0003947 | $214,769 | $0 |
| 2018-12-19 | $0.0004061 | $0.0004201 | $0.0003702 | $0.0003959 | $260,247 | $0 |
| 2018-12-20 | $0.0003948 | $0.0004319 | $0.0003534 | $0.0004025 | $384,127 | $0 |
| 2018-12-21 | $0.0004012 | $0.0005125 | $0.0002761 | $0.0002794 | $252,807 | $0 |
| 2018-12-22 | $0.0002797 | $0.0003554 | $0.0002727 | $0.0002884 | $205,687 | $0 |
| 2018-12-23 | $0.0002890 | $0.0003721 | $0.0002844 | $0.0003136 | $41,802.12 | $0 |
| 2018-12-24 | $0.0003137 | $0.0003391 | $0.0002440 | $0.0002754 | $50,100.70 | $0 |
| 2018-12-25 | $0.0002760 | $0.0003014 | $0.0001249 | $0.0001938 | $314,050 | $0 |
| 2018-12-26 | $0.0001938 | $0.0002654 | $0.0001589 | $0.0002644 | $151,259 | $0 |
| 2018-12-27 | $0.0002642 | $0.0002710 | $0.0002103 | $0.0002186 | $162,157 | $0 |
| 2018-12-28 | $0.0002188 | $0.0002374 | $0.0001859 | $0.0002081 | $28,446.61 | $0 |
| 2018-12-29 | $0.0002085 | $0.0002372 | $0.0001677 | $0.0001876 | $165,090 | $0 |
| 2018-12-30 | $0.0001917 | $0.0002248 | $0.0001550 | $0.0001584 | $19,922.27 | $0 |
| 2018-12-31 | $0.0001586 | $0.0001919 | $0.0001200 | $0.0001826 | $133,031 | $0 |