VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002266 | $0.0002838 | $0.0002031 | $0.0002815 | $131,985 | $0 |
| 2019-04-02 | $0.0002818 | $0.0003037 | $0.0002355 | $0.0002805 | $103,682 | $0 |
| 2019-04-03 | $0.0002807 | $0.0003102 | $0.0002336 | $0.0002531 | $122,488 | $759,381 |
| 2019-04-04 | $0.0002533 | $0.0003093 | $0.0002519 | $0.0002887 | $125,364 | $865,958 |
| 2019-04-05 | $0.0002886 | $0.0003053 | $0.0002519 | $0.0003052 | $130,810 | $915,635 |
| 2019-04-06 | $0.0003053 | $0.0003093 | $0.0002553 | $0.0002892 | $138,531 | $867,640 |
| 2019-04-07 | $0.0002889 | $0.0005977 | $0.0002564 | $0.0003265 | $208,598 | $979,489 |
| 2019-04-08 | $0.0003510 | $0.001223 | $0.0003204 | $0.0004436 | $270,072 | $1,330,742 |
| 2019-04-09 | $0.0004436 | $0.0004436 | $0.0003290 | $0.0003600 | $205,054 | $1,080,031 |
| 2019-04-10 | $0.0003580 | $0.0003711 | $0.0002864 | $0.0003240 | $132,761 | $972,107 |
| 2019-04-11 | $0.0003243 | $0.0006435 | $0.0003069 | $0.0005607 | $272,757 | $1,682,157 |
| 2019-04-12 | $0.0005794 | $0.0006417 | $0.0002934 | $0.0003204 | $191,583 | $961,258 |
| 2019-04-13 | $0.0003204 | $0.0004157 | $0.0003192 | $0.0003850 | $198,010 | $1,154,894 |
| 2019-04-14 | $0.0003848 | $0.0003890 | $0.0003115 | $0.0003521 | $174,686 | $1,056,332 |
| 2019-04-15 | $0.0003521 | $0.0003659 | $0.0002907 | $0.0003187 | $195,392 | $956,122 |
| 2019-04-16 | $0.0003187 | $0.0003472 | $0.0002889 | $0.0003219 | $215,914 | $965,591 |
| 2019-04-17 | $0.0003218 | $0.0003511 | $0.0002882 | $0.0003044 | $250,577 | $913,091 |
| 2019-04-18 | $0.0003045 | $0.0003388 | $0.0002722 | $0.0003134 | $163,262 | $940,208 |
| 2019-04-19 | $0.0002873 | $0.0003134 | $0.0002738 | $0.0002741 | $160,683 | $822,237 |
| 2019-04-20 | $0.0002742 | $0.0003116 | $0.0002554 | $0.0002658 | $398,627 | $797,418 |
| 2019-04-21 | $0.0002775 | $0.0002889 | $0.0002162 | $0.0002400 | $108,416 | $719,971 |
| 2019-04-22 | $0.0002649 | $0.0002651 | $0.0002166 | $0.0002528 | $125,063 | $758,274 |
| 2019-04-23 | $0.0002528 | $0.0002615 | $0.0002176 | $0.0002297 | $126,806 | $689,181 |
| 2019-04-24 | $0.0002297 | $0.0002618 | $0.0001750 | $0.0002134 | $122,368 | $640,269 |
| 2019-04-25 | $0.0002140 | $0.0002182 | $0.0001644 | $0.0001797 | $108,984 | $539,155 |
| 2019-04-26 | $0.0001802 | $0.0002064 | $0.0001596 | $0.0001875 | $112,405 | $562,650 |
| 2019-04-27 | $0.0001620 | $0.0002012 | $0.0001620 | $0.0001824 | $210,908 | $547,123 |
| 2019-04-28 | $0.0001823 | $0.0002406 | $0.0001789 | $0.0002172 | $154,272 | $651,548 |
| 2019-04-29 | $0.0002171 | $0.0002496 | $0.0001909 | $0.0002069 | $184,648 | $620,800 |
| 2019-04-30 | $0.0002070 | $0.0002204 | $0.0002018 | $0.0002111 | $178,585 | $633,437 |