VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00009951 | $0.0001070 | $0.00007781 | $0.00009604 | $37,427.43 | $0 |
| 2019-02-02 | $0.0001062 | $0.0001062 | $0.00007739 | $0.0001013 | $35,459.72 | $0 |
| 2019-02-03 | $0.0001013 | $0.0001170 | $0.00007221 | $0.00009965 | $36,498.29 | $0 |
| 2019-02-04 | $0.0001126 | $0.0001185 | $0.00007230 | $0.00008640 | $44,040.25 | $0 |
| 2019-02-05 | $0.00007224 | $0.0001009 | $0.00006966 | $0.00009536 | $41,858.97 | $0 |
| 2019-02-06 | $0.00009557 | $0.00009655 | $0.00007027 | $0.00009359 | $34,377.98 | $0 |
| 2019-02-07 | $0.00009499 | $0.00009499 | $0.00006558 | $0.00007815 | $27,012.70 | $0 |
| 2019-02-08 | $0.00007819 | $0.0001004 | $0.00006540 | $0.00009662 | $32,891.60 | $0 |
| 2019-02-09 | $0.00007928 | $0.0001083 | $0.00007314 | $0.00009874 | $35,254.64 | $0 |
| 2019-02-10 | $0.00009880 | $0.0001090 | $0.00006984 | $0.00008138 | $32,404.53 | $0 |
| 2019-02-11 | $0.00008146 | $0.00009956 | $0.00007019 | $0.00009766 | $30,780.52 | $0 |
| 2019-02-12 | $0.00009774 | $0.0001036 | $0.00007244 | $0.00007343 | $27,315.60 | $0 |
| 2019-02-13 | $0.00009073 | $0.0001077 | $0.00007281 | $0.00008228 | $32,951.85 | $0 |
| 2019-02-14 | $0.00008218 | $0.0001041 | $0.00008005 | $0.00008043 | $27,806.35 | $0 |
| 2019-02-15 | $0.00009665 | $0.0001044 | $0.00007970 | $0.0001032 | $29,980.81 | $0 |
| 2019-02-16 | $0.00008628 | $0.0001077 | $0.00007251 | $0.00008166 | $24,922.10 | $0 |
| 2019-02-17 | $0.00009757 | $0.0001080 | $0.00007558 | $0.0001033 | $26,230.03 | $0 |
| 2019-02-18 | $0.0001031 | $0.0001125 | $0.00008438 | $0.00009000 | $25,667.26 | $0 |
| 2019-02-19 | $0.0001176 | $0.0001205 | $0.00007818 | $0.0001185 | $22,352.65 | $0 |
| 2019-02-20 | $0.00007896 | $0.0001187 | $0.00003936 | $0.00008008 | $10,527.86 | $0 |
| 2019-02-21 | $0.00008005 | $0.00008632 | $0.00003972 | $0.00007457 | $50,946.70 | $0 |
| 2019-02-22 | $0.00007452 | $0.0001071 | $0.00006240 | $0.00007409 | $36,339.44 | $0 |
| 2019-02-23 | $0.00007395 | $0.00007791 | $0.00005905 | $0.00007716 | $39,725.82 | $0 |
| 2019-02-24 | $0.00006188 | $0.00008251 | $0.00004714 | $0.00005758 | $25,698.69 | $0 |
| 2019-02-25 | $0.00006886 | $0.00009085 | $0.00005402 | $0.00005749 | $24,179.05 | $0 |
| 2019-02-26 | $0.00006952 | $0.00009127 | $0.00005370 | $0.00006660 | $36,223.93 | $0 |
| 2019-02-27 | $0.00006666 | $0.00007073 | $0.00005073 | $0.00005323 | $25,889.22 | $0 |
| 2019-02-28 | $0.00006441 | $0.00006530 | $0.00005000 | $0.00006318 | $25,633.91 | $0 |