VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00006310 | $0.00006557 | $0.00005235 | $0.00005508 | $23,856.51 | $0 |
| 2019-03-02 | $0.00006459 | $0.00006827 | $0.00005376 | $0.00006551 | $27,742.17 | $0 |
| 2019-03-03 | $0.00005414 | $0.00007503 | $0.00005387 | $0.00006626 | $26,587.64 | $0 |
| 2019-03-04 | $0.00006632 | $0.00007503 | $0.00005475 | $0.00006203 | $34,035.18 | $0 |
| 2019-03-05 | $0.00006203 | $0.00007322 | $0.00005536 | $0.00007096 | $30,804.76 | $0 |
| 2019-03-06 | $0.00007170 | $0.00007236 | $0.00005659 | $0.00006776 | $31,065.67 | $0 |
| 2019-03-07 | $0.00005652 | $0.00006865 | $0.00005276 | $0.00006577 | $47,226.97 | $0 |
| 2019-03-08 | $0.00005580 | $0.00006984 | $0.00005162 | $0.00005245 | $31,832.26 | $0 |
| 2019-03-09 | $0.00006706 | $0.00009004 | $0.00005233 | $0.00005685 | $35,251.10 | $0 |
| 2019-03-10 | $0.00005681 | $0.00007558 | $0.00004521 | $0.00006929 | $41,990.39 | $0 |
| 2019-03-11 | $0.00006933 | $0.00006992 | $0.00004971 | $0.00005379 | $27,122.22 | $0 |
| 2019-03-12 | $0.00005389 | $0.00006968 | $0.00005033 | $0.00005299 | $33,674.82 | $0 |
| 2019-03-13 | $0.00006675 | $0.00006777 | $0.00005021 | $0.00006548 | $48,463.74 | $0 |
| 2019-03-14 | $0.00006545 | $0.00006837 | $0.00005017 | $0.00006652 | $40,764.17 | $0 |
| 2019-03-15 | $0.00005218 | $0.00006717 | $0.00005183 | $0.00005784 | $25,702.03 | $0 |
| 2019-03-16 | $0.00005785 | $0.00006304 | $0.00005771 | $0.00005910 | $28,116.09 | $0 |
| 2019-03-17 | $0.00005911 | $0.00006254 | $0.00005715 | $0.00006151 | $23,025.49 | $0 |
| 2019-03-18 | $0.00006156 | $0.00007046 | $0.00005267 | $0.00006995 | $38,635.59 | $0 |
| 2019-03-19 | $0.00005457 | $0.00007039 | $0.00005337 | $0.00006934 | $42,760.23 | $0 |
| 2019-03-20 | $0.00005646 | $0.00007202 | $0.00005422 | $0.00007192 | $48,687.15 | $0 |
| 2019-03-21 | $0.00007204 | $0.00007704 | $0.00005432 | $0.00005682 | $46,591.17 | $0 |
| 2019-03-22 | $0.00005676 | $0.00007863 | $0.00005504 | $0.00006319 | $44,506.12 | $0 |
| 2019-03-23 | $0.00007633 | $0.0001124 | $0.00005963 | $0.0001077 | $67,842.65 | $0 |
| 2019-03-24 | $0.00008894 | $0.0001140 | $0.00008413 | $0.00008895 | $40,218.76 | $0 |
| 2019-03-25 | $0.0001124 | $0.0001133 | $0.00008076 | $0.00008274 | $57,955.14 | $0 |
| 2019-03-26 | $0.00008240 | $0.0001082 | $0.00008175 | $0.00008868 | $57,251.80 | $0 |
| 2019-03-27 | $0.00008847 | $0.0001240 | $0.00008765 | $0.0001046 | $91,298.96 | $0 |
| 2019-03-28 | $0.0001220 | $0.0001560 | $0.00009444 | $0.0001493 | $105,896 | $0 |
| 2019-03-29 | $0.0001493 | $0.0001736 | $0.0001234 | $0.0001562 | $108,797 | $0 |
| 2019-03-30 | $0.0001671 | $0.0002090 | $0.0001372 | $0.0002079 | $144,123 | $0 |
| 2019-03-31 | $0.0002079 | $0.0002776 | $0.0001890 | $0.0002267 | $144,865 | $0 |