VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004184 | $0.0005160 | $0.0004127 | $0.0004640 | $249,926 | $1,438,257 |
| 2019-07-02 | $0.0004642 | $0.0004733 | $0.0003652 | $0.0004559 | $265,750 | $1,458,874 |
| 2019-07-03 | $0.0004559 | $0.0004931 | $0.0004058 | $0.0004766 | $233,995 | $1,525,228 |
| 2019-07-04 | $0.0004746 | $0.0004935 | $0.0004290 | $0.0004323 | $186,481 | $1,383,290 |
| 2019-07-05 | $0.0004340 | $0.0004434 | $0.0003468 | $0.0003603 | $153,111 | $1,153,060 |
| 2019-07-06 | $0.0003601 | $0.0004136 | $0.0003459 | $0.0003794 | $338,277 | $1,213,933 |
| 2019-07-07 | $0.0003794 | $0.0004117 | $0.0003626 | $0.0003846 | $217,604 | $1,230,806 |
| 2019-07-08 | $0.0003846 | $0.0004275 | $0.0003663 | $0.0003781 | $192,875 | $1,209,854 |
| 2019-07-09 | $0.0003782 | $0.0004049 | $0.0003742 | $0.0004033 | $137,403 | $1,290,581 |
| 2019-07-10 | $0.0004033 | $0.0004054 | $0.0003501 | $0.0003713 | $98,921.54 | $1,188,192 |
| 2019-07-11 | $0.0003713 | $0.0003738 | $0.0003253 | $0.0003606 | $142,083 | $1,153,813 |
| 2019-07-12 | $0.0003609 | $0.0003630 | $0.0003159 | $0.0003247 | $113,288 | $1,039,196 |
| 2019-07-13 | $0.0003249 | $0.0003410 | $0.0002911 | $0.0003211 | $156,638 | $1,027,464 |
| 2019-07-14 | $0.0003211 | $0.0003939 | $0.0003113 | $0.0003259 | $182,822 | $1,043,024 |
| 2019-07-15 | $0.0003259 | $0.0003313 | $0.0002758 | $0.0002987 | $151,455 | $955,952 |
| 2019-07-16 | $0.0002984 | $0.0003060 | $0.0002601 | $0.0002601 | $95,473.35 | $858,351 |
| 2019-07-17 | $0.0002598 | $0.0003174 | $0.0002508 | $0.0002903 | $112,537 | $958,063 |
| 2019-07-18 | $0.0002906 | $0.0003118 | $0.0002874 | $0.0003038 | $151,481 | $1,002,397 |
| 2019-07-19 | $0.0003038 | $0.0003126 | $0.0002877 | $0.0003022 | $131,721 | $997,418 |
| 2019-07-20 | $0.0003023 | $0.0003196 | $0.0002936 | $0.0003081 | $94,528.49 | $1,016,682 |
| 2019-07-21 | $0.0003081 | $0.0003171 | $0.0002873 | $0.0002939 | $88,618.41 | $969,720 |
| 2019-07-22 | $0.0002939 | $0.0002988 | $0.0002792 | $0.0002862 | $87,237.69 | $944,326 |
| 2019-07-23 | $0.0002861 | $0.0002863 | $0.0002679 | $0.0002730 | $95,356.34 | $901,005 |
| 2019-07-24 | $0.0002730 | $0.0002867 | $0.0002608 | $0.0002854 | $117,566 | $941,907 |
| 2019-07-25 | $0.0002853 | $0.0002980 | $0.0002842 | $0.0002864 | $56,156.81 | $945,123 |
| 2019-07-26 | $0.0002863 | $0.0002865 | $0.0002340 | $0.0002671 | $85,070.19 | $881,546 |
| 2019-07-27 | $0.0002671 | $0.0002749 | $0.0002403 | $0.0002530 | $73,325.12 | $834,978 |
| 2019-07-28 | $0.0002530 | $0.0002539 | $0.0002423 | $0.0002525 | $106,577 | $833,233 |
| 2019-07-29 | $0.0002526 | $0.0002549 | $0.0002360 | $0.0002458 | $97,287.97 | $811,122 |
| 2019-07-30 | $0.0002458 | $0.0002632 | $0.0002278 | $0.0002587 | $114,819 | $853,730 |
| 2019-07-31 | $0.0002586 | $0.0003966 | $0.0002586 | $0.0003575 | $152,225 | $1,179,903 |