VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0005343 | $0.0005645 | $0.0005006 | $0.0005550 | $296,404 | $1,664,881 |
| 2019-06-02 | $0.0005550 | $0.0005723 | $0.0005389 | $0.0005714 | $485,476 | $1,714,203 |
| 2019-06-03 | $0.0005714 | $0.0005991 | $0.0005307 | $0.0005564 | $346,660 | $1,669,267 |
| 2019-06-04 | $0.0005545 | $0.0005558 | $0.0004562 | $0.0005187 | $273,628 | $1,556,100 |
| 2019-06-05 | $0.0005185 | $0.0005289 | $0.0004622 | $0.0004743 | $236,316 | $1,422,912 |
| 2019-06-06 | $0.0004744 | $0.0005212 | $0.0004492 | $0.0005156 | $232,379 | $1,546,899 |
| 2019-06-07 | $0.0004681 | $0.0005418 | $0.0004667 | $0.0004817 | $212,110 | $1,445,210 |
| 2019-06-08 | $0.0004816 | $0.0004904 | $0.0004353 | $0.0004791 | $239,144 | $1,437,316 |
| 2019-06-09 | $0.0004358 | $0.0005345 | $0.0004303 | $0.0004389 | $237,920 | $1,316,715 |
| 2019-06-10 | $0.0004404 | $0.0004905 | $0.0003941 | $0.0004634 | $212,240 | $1,436,450 |
| 2019-06-11 | $0.0004638 | $0.0004882 | $0.0003665 | $0.0004103 | $210,199 | $1,271,975 |
| 2019-06-12 | $0.0004111 | $0.0004752 | $0.0003951 | $0.0004399 | $245,924 | $1,363,790 |
| 2019-06-13 | $0.0004402 | $0.0005580 | $0.0004336 | $0.0005580 | $275,326 | $1,729,681 |
| 2019-06-14 | $0.0005587 | $0.0005649 | $0.0004623 | $0.0005244 | $278,657 | $1,625,643 |
| 2019-06-15 | $0.0005246 | $0.0005912 | $0.0004630 | $0.0005238 | $207,950 | $1,623,805 |
| 2019-06-16 | $0.0005238 | $0.0005670 | $0.0004919 | $0.0005259 | $177,384 | $1,630,356 |
| 2019-06-17 | $0.0005262 | $0.0005560 | $0.0004725 | $0.0005075 | $125,577 | $1,573,121 |
| 2019-06-18 | $0.0005072 | $0.0005126 | $0.0004642 | $0.0004745 | $91,391.30 | $1,471,075 |
| 2019-06-19 | $0.0004748 | $0.0005753 | $0.0004728 | $0.0005747 | $124,882 | $1,781,538 |
| 2019-06-20 | $0.0005746 | $0.0006022 | $0.0005132 | $0.0005234 | $89,703.60 | $1,622,431 |
| 2019-06-21 | $0.0005237 | $0.0005931 | $0.0005237 | $0.0005754 | $127,356 | $1,783,792 |
| 2019-06-22 | $0.0005770 | $0.0006862 | $0.0005389 | $0.0006742 | $210,376 | $2,089,902 |
| 2019-06-23 | $0.0006743 | $0.0006895 | $0.0005814 | $0.0006098 | $235,700 | $1,890,331 |
| 2019-06-24 | $0.0006098 | $0.0006664 | $0.0005785 | $0.0006473 | $264,621 | $2,006,543 |
| 2019-06-25 | $0.0006472 | $0.0006868 | $0.0006187 | $0.0006674 | $223,048 | $2,068,892 |
| 2019-06-26 | $0.0006674 | $0.0008551 | $0.0006515 | $0.0007072 | $191,508 | $2,192,352 |
| 2019-06-27 | $0.0007072 | $0.0007414 | $0.0005368 | $0.0005667 | $219,515 | $1,756,678 |
| 2019-06-28 | $0.0005676 | $0.0006350 | $0.0005612 | $0.0005724 | $307,620 | $1,774,344 |
| 2019-06-29 | $0.0005729 | $0.0006042 | $0.0005298 | $0.0005512 | $239,847 | $1,708,718 |
| 2019-06-30 | $0.0005506 | $0.0005687 | $0.0003963 | $0.0004184 | $311,858 | $1,297,160 |