VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00009467 | $0.00009968 | $0.00009407 | $0.00009622 | $28,374.23 | $346,403 |
| 2019-11-02 | $0.00009622 | $0.0001018 | $0.00009463 | $0.00009512 | $33,384.79 | $342,430 |
| 2019-11-03 | $0.00009517 | $0.00009948 | $0.00009255 | $0.00009604 | $34,367.21 | $345,731 |
| 2019-11-04 | $0.00009593 | $0.00009852 | $0.00009392 | $0.00009604 | $25,634.09 | $345,748 |
| 2019-11-05 | $0.00009604 | $0.00009971 | $0.00009417 | $0.00009909 | $20,543.51 | $356,737 |
| 2019-11-06 | $0.00009909 | $0.00009909 | $0.00008419 | $0.00008429 | $19,784.86 | $303,438 |
| 2019-11-07 | $0.00008425 | $0.00008720 | $0.00007307 | $0.00008244 | $23,074.58 | $296,777 |
| 2019-11-08 | $0.00008241 | $0.00009268 | $0.00007992 | $0.00008915 | $20,221.70 | $320,945 |
| 2019-11-09 | $0.00008915 | $0.00009014 | $0.00008008 | $0.00008009 | $13,111.09 | $300,350 |
| 2019-11-10 | $0.00008009 | $0.00009419 | $0.00007484 | $0.00008789 | $17,167.09 | $329,587 |
| 2019-11-11 | $0.00008788 | $0.00008879 | $0.00008028 | $0.00008415 | $12,771.92 | $315,572 |
| 2019-11-12 | $0.00008416 | $0.00008997 | $0.00008335 | $0.00008812 | $23,670.28 | $330,440 |
| 2019-11-13 | $0.00008813 | $0.00009572 | $0.00008703 | $0.00009261 | $32,753.30 | $347,269 |
| 2019-11-14 | $0.00009260 | $0.00009639 | $0.00008624 | $0.00009155 | $34,525.80 | $343,315 |
| 2019-11-15 | $0.00009155 | $0.00009289 | $0.00008356 | $0.00008990 | $33,749.48 | $337,108 |
| 2019-11-16 | $0.00008992 | $0.00009125 | $0.00008505 | $0.00008805 | $25,738.31 | $330,187 |
| 2019-11-17 | $0.00008805 | $0.00009479 | $0.00008754 | $0.00009079 | $24,729.76 | $340,468 |
| 2019-11-18 | $0.00009081 | $0.0001092 | $0.00009048 | $0.00009466 | $46,033.75 | $354,986 |
| 2019-11-19 | $0.00009471 | $0.00009939 | $0.00008988 | $0.00009115 | $16,690.64 | $341,811 |
| 2019-11-20 | $0.00009115 | $0.00009631 | $0.00008891 | $0.00009268 | $25,761.39 | $347,549 |
| 2019-11-21 | $0.00009268 | $0.00009598 | $0.00008246 | $0.00008566 | $23,641.49 | $321,242 |
| 2019-11-22 | $0.00008566 | $0.00008627 | $0.00007302 | $0.00007788 | $17,837.08 | $292,040 |
| 2019-11-23 | $0.00007789 | $0.00007801 | $0.00007242 | $0.00007620 | $19,497.15 | $285,735 |
| 2019-11-24 | $0.00007620 | $0.00007624 | $0.00006918 | $0.00007132 | $16,895.38 | $267,446 |
| 2019-11-25 | $0.00007148 | $0.00007153 | $0.00006209 | $0.00006725 | $17,120.08 | $252,196 |
| 2019-11-26 | $0.00006722 | $0.00007051 | $0.00006526 | $0.00006777 | $11,384.00 | $254,122 |
| 2019-11-27 | $0.00006704 | $0.00007047 | $0.00005970 | $0.00006920 | $16,573.92 | $259,514 |
| 2019-11-28 | $0.00006925 | $0.00007276 | $0.00006783 | $0.00006788 | $17,330.04 | $254,565 |
| 2019-11-29 | $0.00006788 | $0.00007569 | $0.00006781 | $0.00007288 | $17,445.41 | $273,306 |
| 2019-11-30 | $0.00007288 | $0.00007931 | $0.00006761 | $0.00007789 | $13,249.80 | $292,082 |