VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0001144 | $0.0001167 | $0.0001094 | $0.0001126 | $23,828.15 | $405,236 |
| 2019-10-02 | $0.0001126 | $0.0001161 | $0.0001079 | $0.0001141 | $28,821.09 | $410,715 |
| 2019-10-03 | $0.0001140 | $0.0001160 | $0.0001106 | $0.0001156 | $25,600.94 | $416,061 |
| 2019-10-04 | $0.0001156 | $0.0001161 | $0.0001092 | $0.0001107 | $27,667.84 | $398,606 |
| 2019-10-05 | $0.0001107 | $0.0001214 | $0.0001104 | $0.0001132 | $25,459.48 | $407,444 |
| 2019-10-06 | $0.0001132 | $0.0001158 | $0.00009589 | $0.0001112 | $25,138.33 | $400,305 |
| 2019-10-07 | $0.0001110 | $0.0001125 | $0.00009919 | $0.0001079 | $23,732.36 | $388,593 |
| 2019-10-08 | $0.0001079 | $0.0001154 | $0.0001079 | $0.0001153 | $27,836.35 | $414,980 |
| 2019-10-09 | $0.0001153 | $0.0001214 | $0.0001107 | $0.0001196 | $30,978.39 | $430,624 |
| 2019-10-10 | $0.0001196 | $0.0001587 | $0.0001163 | $0.0001289 | $57,514.15 | $464,058 |
| 2019-10-11 | $0.0001290 | $0.0001395 | $0.0001259 | $0.0001304 | $58,827.91 | $469,328 |
| 2019-10-12 | $0.0001303 | $0.0001303 | $0.0001151 | $0.0001199 | $52,684.53 | $431,808 |
| 2019-10-13 | $0.0001199 | $0.0001235 | $0.0001147 | $0.0001148 | $59,137.31 | $413,311 |
| 2019-10-14 | $0.0001148 | $0.0001208 | $0.0001136 | $0.0001181 | $43,232.02 | $425,125 |
| 2019-10-15 | $0.0001182 | $0.0001208 | $0.0001136 | $0.0001164 | $29,588.35 | $418,954 |
| 2019-10-16 | $0.0001164 | $0.0001250 | $0.0001102 | $0.0001198 | $57,905.23 | $431,332 |
| 2019-10-17 | $0.0001198 | $0.0001212 | $0.0001130 | $0.0001174 | $39,406.06 | $422,667 |
| 2019-10-18 | $0.0001174 | $0.0001259 | $0.0001154 | $0.0001180 | $35,292.96 | $424,643 |
| 2019-10-19 | $0.0001179 | $0.0001237 | $0.0001148 | $0.0001191 | $38,246.07 | $428,783 |
| 2019-10-20 | $0.0001191 | $0.0001233 | $0.0001133 | $0.0001233 | $29,938.90 | $443,994 |
| 2019-10-21 | $0.0001233 | $0.0001236 | $0.0001136 | $0.0001153 | $40,603.54 | $415,232 |
| 2019-10-22 | $0.0001153 | $0.0001330 | $0.0001149 | $0.0001321 | $24,159.98 | $475,718 |
| 2019-10-23 | $0.0001321 | $0.0001331 | $0.0001020 | $0.0001086 | $34,580.09 | $391,065 |
| 2019-10-24 | $0.0001086 | $0.0001090 | $0.00009912 | $0.0001019 | $47,807.12 | $366,993 |
| 2019-10-25 | $0.0001019 | $0.0001195 | $0.0001019 | $0.0001162 | $28,419.35 | $418,218 |
| 2019-10-26 | $0.0001161 | $0.0001332 | $0.0001020 | $0.0001106 | $45,940.98 | $398,096 |
| 2019-10-27 | $0.0001106 | $0.0001235 | $0.00009330 | $0.0001031 | $51,969.93 | $371,244 |
| 2019-10-28 | $0.0001031 | $0.0001131 | $0.00009392 | $0.00009630 | $27,307.67 | $346,682 |
| 2019-10-29 | $0.00009632 | $0.0001039 | $0.00009152 | $0.00009904 | $28,542.09 | $356,533 |
| 2019-10-30 | $0.00009906 | $0.00009947 | $0.00009276 | $0.00009575 | $33,678.12 | $344,710 |
| 2019-10-31 | $0.00009574 | $0.00009944 | $0.00009114 | $0.00009474 | $33,051.39 | $341,062 |