VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003577 | $0.0003634 | $0.0003332 | $0.0003448 | $151,026 | $1,137,702 |
| 2019-08-02 | $0.0003448 | $0.0003521 | $0.0002936 | $0.0003126 | $80,837.39 | $1,031,430 |
| 2019-08-03 | $0.0003125 | $0.0003498 | $0.0003015 | $0.0003136 | $86,212.80 | $1,034,994 |
| 2019-08-04 | $0.0003137 | $0.0003337 | $0.0003046 | $0.0003189 | $81,133.14 | $1,052,444 |
| 2019-08-05 | $0.0003185 | $0.0003297 | $0.0003013 | $0.0003231 | $58,208.28 | $1,066,175 |
| 2019-08-06 | $0.0003239 | $0.0003239 | $0.0002885 | $0.0002959 | $137,347 | $976,592 |
| 2019-08-07 | $0.0002959 | $0.0003071 | $0.0002538 | $0.0002689 | $91,051.13 | $887,432 |
| 2019-08-08 | $0.0002689 | $0.0002840 | $0.0002575 | $0.0002833 | $90,118.90 | $935,051 |
| 2019-08-09 | $0.0002833 | $0.0002836 | $0.0002570 | $0.0002603 | $63,398.00 | $885,006 |
| 2019-08-10 | $0.0002603 | $0.0002787 | $0.0002460 | $0.0002565 | $73,863.47 | $872,115 |
| 2019-08-11 | $0.0002563 | $0.0002586 | $0.0002231 | $0.0002433 | $98,073.66 | $827,338 |
| 2019-08-12 | $0.0002434 | $0.0002781 | $0.0002344 | $0.0002493 | $87,547.23 | $847,689 |
| 2019-08-13 | $0.0002494 | $0.0002494 | $0.0002236 | $0.0002412 | $71,513.24 | $820,169 |
| 2019-08-14 | $0.0002393 | $0.0002407 | $0.0002008 | $0.0002058 | $52,187.84 | $699,857 |
| 2019-08-15 | $0.0002058 | $0.0002184 | $0.0001921 | $0.0002173 | $77,833.19 | $738,925 |
| 2019-08-16 | $0.0002191 | $0.0002261 | $0.0002064 | $0.0002261 | $70,906.47 | $768,790 |
| 2019-08-17 | $0.0002262 | $0.0002262 | $0.0002127 | $0.0002171 | $98,072.63 | $738,052 |
| 2019-08-18 | $0.0002171 | $0.0002428 | $0.0002143 | $0.0002284 | $140,647 | $776,616 |
| 2019-08-19 | $0.0002285 | $0.0002489 | $0.0002153 | $0.0002263 | $60,835.86 | $769,277 |
| 2019-08-20 | $0.0002263 | $0.0002267 | $0.0002177 | $0.0002196 | $77,997.71 | $746,520 |
| 2019-08-21 | $0.0002196 | $0.0002212 | $0.0002039 | $0.0002098 | $41,634.42 | $713,262 |
| 2019-08-22 | $0.0002098 | $0.0002752 | $0.0001995 | $0.0002237 | $60,511.57 | $760,581 |
| 2019-08-23 | $0.0002237 | $0.0002328 | $0.0002104 | $0.0002238 | $150,474 | $783,153 |
| 2019-08-24 | $0.0002237 | $0.0002239 | $0.0002017 | $0.0002111 | $41,953.78 | $739,006 |
| 2019-08-25 | $0.0002111 | $0.0002133 | $0.0001956 | $0.0002032 | $52,619.52 | $711,059 |
| 2019-08-26 | $0.0002034 | $0.0002122 | $0.0001969 | $0.0002033 | $69,200.08 | $711,429 |
| 2019-08-27 | $0.0002033 | $0.0002107 | $0.0001927 | $0.0002078 | $44,216.86 | $727,464 |
| 2019-08-28 | $0.0002079 | $0.0002082 | $0.0001835 | $0.0001872 | $44,956.20 | $655,058 |
| 2019-08-29 | $0.0001871 | $0.0001908 | $0.0001705 | $0.0001900 | $59,088.62 | $665,115 |
| 2019-08-30 | $0.0001900 | $0.0001903 | $0.0001543 | $0.0001686 | $74,055.79 | $590,056 |
| 2019-08-31 | $0.0001698 | $0.0001721 | $0.0001545 | $0.0001703 | $60,802.88 | $595,877 |