VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001703 | $0.0001921 | $0.0001642 | $0.0001832 | $79,566.59 | $641,342 |
| 2019-09-02 | $0.0001833 | $0.0002104 | $0.0001747 | $0.0002008 | $78,610.66 | $722,957 |
| 2019-09-03 | $0.0002009 | $0.0002030 | $0.0001936 | $0.0001946 | $65,244.76 | $700,487 |
| 2019-09-04 | $0.0001946 | $0.0001949 | $0.0001660 | $0.0001895 | $51,344.93 | $682,290 |
| 2019-09-05 | $0.0001895 | $0.0001911 | $0.0001724 | $0.0001755 | $51,951.22 | $631,857 |
| 2019-09-06 | $0.0001755 | $0.0001788 | $0.0001614 | $0.0001667 | $60,386.14 | $599,964 |
| 2019-09-07 | $0.0001668 | $0.0001839 | $0.0001632 | $0.0001798 | $67,730.11 | $647,212 |
| 2019-09-08 | $0.0001796 | $0.0001859 | $0.0001691 | $0.0001774 | $48,525.75 | $638,587 |
| 2019-09-09 | $0.0001774 | $0.0001835 | $0.0001713 | $0.0001736 | $43,540.49 | $625,105 |
| 2019-09-10 | $0.0001736 | $0.0001786 | $0.0001701 | $0.0001720 | $44,977.44 | $619,194 |
| 2019-09-11 | $0.0001720 | $0.0001875 | $0.0001672 | $0.0001730 | $46,920.94 | $622,784 |
| 2019-09-12 | $0.0001730 | $0.0001924 | $0.0001699 | $0.0001874 | $66,163.47 | $674,537 |
| 2019-09-13 | $0.0001874 | $0.0001968 | $0.0001736 | $0.0001771 | $35,980.04 | $637,417 |
| 2019-09-14 | $0.0001769 | $0.0001938 | $0.0001738 | $0.0001834 | $35,772.32 | $660,253 |
| 2019-09-15 | $0.0001834 | $0.0001956 | $0.0001788 | $0.0001924 | $82,717.89 | $692,637 |
| 2019-09-16 | $0.0001924 | $0.0001929 | $0.0001791 | $0.0001813 | $49,017.43 | $652,564 |
| 2019-09-17 | $0.0001813 | $0.0001943 | $0.0001794 | $0.0001838 | $75,595.64 | $661,585 |
| 2019-09-18 | $0.0001838 | $0.0001999 | $0.0001816 | $0.0001834 | $42,888.25 | $660,346 |
| 2019-09-19 | $0.0001835 | $0.0001985 | $0.0001770 | $0.0001929 | $93,156.47 | $694,571 |
| 2019-09-20 | $0.0001932 | $0.0001944 | $0.0001800 | $0.0001844 | $59,501.97 | $663,731 |
| 2019-09-21 | $0.0001843 | $0.0001845 | $0.0001686 | $0.0001753 | $50,444.20 | $631,100 |
| 2019-09-22 | $0.0001753 | $0.0001804 | $0.0001686 | $0.0001762 | $39,469.22 | $634,450 |
| 2019-09-23 | $0.0001763 | $0.0001801 | $0.0001703 | $0.0001710 | $53,615.77 | $615,530 |
| 2019-09-24 | $0.0001710 | $0.0001724 | $0.0001266 | $0.0001327 | $74,723.39 | $477,799 |
| 2019-09-25 | $0.0001328 | $0.0001331 | $0.0001215 | $0.0001305 | $15,837.05 | $469,659 |
| 2019-09-26 | $0.0001304 | $0.0001314 | $0.0001098 | $0.0001151 | $31,449.39 | $414,446 |
| 2019-09-27 | $0.0001151 | $0.0001198 | $0.0001035 | $0.0001147 | $34,103.71 | $412,807 |
| 2019-09-28 | $0.0001147 | $0.0001183 | $0.0001059 | $0.0001087 | $20,152.75 | $391,267 |
| 2019-09-29 | $0.0001088 | $0.0001109 | $0.0001059 | $0.0001085 | $27,613.66 | $390,505 |
| 2019-09-30 | $0.0001085 | $0.0001151 | $0.0001063 | $0.0001144 | $24,652.29 | $411,881 |