VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002111 | $0.0002153 | $0.0002077 | $0.0002126 | $146,977 | $637,808 |
| 2019-05-02 | $0.0002128 | $0.0002845 | $0.0001958 | $0.0002602 | $196,036 | $780,711 |
| 2019-05-03 | $0.0002602 | $0.0002939 | $0.0002335 | $0.0002784 | $181,344 | $835,112 |
| 2019-05-04 | $0.0002783 | $0.0002825 | $0.0002268 | $0.0002364 | $139,833 | $709,059 |
| 2019-05-05 | $0.0002363 | $0.0002365 | $0.0002003 | $0.0002209 | $182,254 | $662,727 |
| 2019-05-06 | $0.0002209 | $0.0002303 | $0.0001923 | $0.0002229 | $181,619 | $668,646 |
| 2019-05-07 | $0.0002056 | $0.0002342 | $0.0001994 | $0.0002043 | $117,944 | $612,763 |
| 2019-05-08 | $0.0002039 | $0.0002209 | $0.0001930 | $0.0002184 | $155,804 | $655,343 |
| 2019-05-09 | $0.0002184 | $0.0002234 | $0.0001746 | $0.0001760 | $120,616 | $527,950 |
| 2019-05-10 | $0.0001759 | $0.0002128 | $0.0001611 | $0.0002112 | $165,004 | $633,515 |
| 2019-05-11 | $0.0002117 | $0.0002684 | $0.0002114 | $0.0002625 | $217,719 | $787,425 |
| 2019-05-12 | $0.0002617 | $0.0002779 | $0.0002522 | $0.0002585 | $184,858 | $775,572 |
| 2019-05-13 | $0.0002585 | $0.0002998 | $0.0002392 | $0.0002807 | $204,653 | $842,056 |
| 2019-05-14 | $0.0002811 | $0.0002922 | $0.0002394 | $0.0002896 | $195,284 | $868,833 |
| 2019-05-15 | $0.0002895 | $0.0004548 | $0.0002882 | $0.0004112 | $324,700 | $1,233,624 |
| 2019-05-16 | $0.0004109 | $0.0004679 | $0.0003916 | $0.0004040 | $251,835 | $1,212,105 |
| 2019-05-17 | $0.0004156 | $0.0004770 | $0.0003406 | $0.0004649 | $288,287 | $1,394,764 |
| 2019-05-18 | $0.0004649 | $0.0004778 | $0.0004279 | $0.0004455 | $283,324 | $1,336,435 |
| 2019-05-19 | $0.0004454 | $0.0006643 | $0.0004169 | $0.0006438 | $323,628 | $1,931,290 |
| 2019-05-20 | $0.0006438 | $0.0008230 | $0.0006024 | $0.0008115 | $520,888 | $2,434,494 |
| 2019-05-21 | $0.0008111 | $0.0009251 | $0.0006795 | $0.0008969 | $526,498 | $2,690,647 |
| 2019-05-22 | $0.0008969 | $0.001416 | $0.0008377 | $0.0008527 | $445,577 | $2,558,245 |
| 2019-05-23 | $0.0008527 | $0.0009356 | $0.0005894 | $0.0006190 | $482,858 | $1,857,047 |
| 2019-05-24 | $0.0006192 | $0.0007374 | $0.0005238 | $0.0006195 | $464,957 | $1,858,530 |
| 2019-05-25 | $0.0006195 | $0.0007129 | $0.0006128 | $0.0007001 | $369,523 | $2,100,207 |
| 2019-05-26 | $0.0006992 | $0.0007749 | $0.0006080 | $0.0007577 | $386,361 | $2,273,015 |
| 2019-05-27 | $0.0007577 | $0.0007640 | $0.0006110 | $0.0007269 | $395,987 | $2,180,559 |
| 2019-05-28 | $0.0007286 | $0.0007349 | $0.0005122 | $0.0005588 | $432,883 | $1,676,490 |
| 2019-05-29 | $0.0005588 | $0.0006185 | $0.0005380 | $0.0005738 | $496,768 | $1,721,475 |
| 2019-05-30 | $0.0005738 | $0.0005916 | $0.0005034 | $0.0005289 | $484,663 | $1,586,641 |
| 2019-05-31 | $0.0005289 | $0.0005523 | $0.0004932 | $0.0005344 | $529,482 | $1,603,196 |