VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001829 | $0.0002760 | $0.0001374 | $0.0001813 | $37,063.87 | $0 |
| 2019-01-02 | $0.0001818 | $0.0001931 | $0.0001503 | $0.0001921 | $140,622 | $0 |
| 2019-01-03 | $0.0001923 | $0.0001964 | $0.0001152 | $0.0001500 | $148,585 | $0 |
| 2019-01-04 | $0.0001501 | $0.0001544 | $0.00007872 | $0.0001491 | $217,592 | $0 |
| 2019-01-05 | $0.0001485 | $0.0001561 | $0.0001132 | $0.0001219 | $69,313.54 | $0 |
| 2019-01-06 | $0.0001218 | $0.0001637 | $0.0001125 | $0.0001629 | $256,221 | $0 |
| 2019-01-07 | $0.0001630 | $0.0001712 | $0.0001036 | $0.0001394 | $118,167 | $0 |
| 2019-01-08 | $0.0001396 | $0.0001551 | $0.0001033 | $0.0001205 | $45,195.41 | $0 |
| 2019-01-09 | $0.0001206 | $0.0001905 | $0.0001179 | $0.0001408 | $41,492.00 | $0 |
| 2019-01-10 | $0.0001409 | $0.0001484 | $0.00009095 | $0.0001442 | $54,877.89 | $0 |
| 2019-01-11 | $0.0001441 | $0.0001441 | $0.0001119 | $0.0001286 | $53,981.21 | $0 |
| 2019-01-12 | $0.0001286 | $0.0001293 | $0.00009651 | $0.0001083 | $37,361.39 | $0 |
| 2019-01-13 | $0.0001082 | $0.0001454 | $0.00009771 | $0.0001188 | $44,684.16 | $0 |
| 2019-01-14 | $0.0001057 | $0.0001309 | $0.00009940 | $0.0001181 | $43,733.98 | $0 |
| 2019-01-15 | $0.0001296 | $0.0002094 | $0.0001048 | $0.0001120 | $44,624.48 | $0 |
| 2019-01-16 | $0.0001119 | $0.0001331 | $0.00009445 | $0.0001087 | $53,258.37 | $0 |
| 2019-01-17 | $0.0001145 | $0.0001370 | $0.00009185 | $0.0001319 | $59,659.41 | $0 |
| 2019-01-18 | $0.0001114 | $0.0001324 | $0.00009065 | $0.0001115 | $51,680.99 | $0 |
| 2019-01-19 | $0.0001118 | $0.0001226 | $0.00008394 | $0.0001153 | $120,261 | $0 |
| 2019-01-20 | $0.0001211 | $0.0001476 | $0.0001077 | $0.0001091 | $21,263.92 | $0 |
| 2019-01-21 | $0.0001082 | $0.0001196 | $0.00009847 | $0.0001063 | $51,136.13 | $0 |
| 2019-01-22 | $0.0001062 | $0.0001133 | $0.00009318 | $0.0001114 | $51,886.04 | $0 |
| 2019-01-23 | $0.0001117 | $0.0001173 | $0.0001006 | $0.0001159 | $50,201.33 | $0 |
| 2019-01-24 | $0.0001156 | $0.0001185 | $0.0001031 | $0.0001184 | $48,643.11 | $0 |
| 2019-01-25 | $0.0001129 | $0.0001180 | $0.0001025 | $0.0001096 | $58,317.66 | $0 |
| 2019-01-26 | $0.0001096 | $0.0001208 | $0.00009679 | $0.0001129 | $47,423.08 | $0 |
| 2019-01-27 | $0.0001130 | $0.0001130 | $0.00009105 | $0.0001012 | $35,901.70 | $0 |
| 2019-01-28 | $0.0001109 | $0.0001206 | $0.00007995 | $0.00009936 | $38,375.25 | $0 |
| 2019-01-29 | $0.00009944 | $0.0001196 | $0.00008721 | $0.0001186 | $40,471.44 | $0 |
| 2019-01-30 | $0.0001039 | $0.0001361 | $0.00008772 | $0.00009521 | $44,911.43 | $0 |
| 2019-01-31 | $0.00009517 | $0.0001268 | $0.00008281 | $0.0001007 | $56,565.06 | $0 |