VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00007790 | $0.00007917 | $0.00007279 | $0.00007792 | $15,293.93 | $292,216 |
| 2019-12-02 | $0.00007792 | $0.00008045 | $0.00007455 | $0.00007752 | $19,612.76 | $290,687 |
| 2019-12-03 | $0.00007752 | $0.00007848 | $0.00007396 | $0.00007607 | $18,072.44 | $285,267 |
| 2019-12-04 | $0.00007607 | $0.00007784 | $0.00007322 | $0.00007463 | $12,972.31 | $279,859 |
| 2019-12-05 | $0.00007463 | $0.00007819 | $0.00007318 | $0.00007600 | $13,121.74 | $285,012 |
| 2019-12-06 | $0.00007600 | $0.00007637 | $0.00007101 | $0.00007167 | $17,614.21 | $268,765 |
| 2019-12-07 | $0.00007168 | $0.00007632 | $0.00007150 | $0.00007625 | $22,018.17 | $285,929 |
| 2019-12-08 | $0.00007625 | $0.00009249 | $0.00007471 | $0.00008733 | $47,662.84 | $327,470 |
| 2019-12-09 | $0.00008733 | $0.00008975 | $0.00008123 | $0.00008431 | $16,884.94 | $316,159 |
| 2019-12-10 | $0.00008432 | $0.00008449 | $0.00007308 | $0.00007790 | $15,633.34 | $292,130 |
| 2019-12-11 | $0.00007790 | $0.00008221 | $0.00007608 | $0.00008150 | $18,044.94 | $305,637 |
| 2019-12-12 | $0.00008152 | $0.00008220 | $0.00007579 | $0.00007752 | $10,535.26 | $290,712 |
| 2019-12-13 | $0.00007751 | $0.00007913 | $0.00007312 | $0.00007512 | $14,213.09 | $281,696 |
| 2019-12-14 | $0.00007512 | $0.00007697 | $0.00006990 | $0.00007108 | $32,034.37 | $266,541 |
| 2019-12-15 | $0.00007108 | $0.00007423 | $0.00006256 | $0.00006895 | $31,933.97 | $258,559 |
| 2019-12-16 | $0.00006895 | $0.00007489 | $0.00006710 | $0.00006859 | $30,989.03 | $257,214 |
| 2019-12-17 | $0.00006859 | $0.00007159 | $0.00005878 | $0.00006000 | $22,192.27 | $225,008 |
| 2019-12-18 | $0.00006000 | $0.00007100 | $0.00005979 | $0.00007079 | $28,907.56 | $265,472 |
| 2019-12-19 | $0.00007079 | $0.00007136 | $0.00005694 | $0.00006725 | $35,524.96 | $252,193 |
| 2019-12-20 | $0.00006725 | $0.00006736 | $0.00006400 | $0.00006584 | $28,707.82 | $246,914 |
| 2019-12-21 | $0.00006582 | $0.00007131 | $0.00006473 | $0.00007045 | $21,056.78 | $264,204 |
| 2019-12-22 | $0.00007046 | $0.00008286 | $0.00007029 | $0.00007583 | $23,521.53 | $284,359 |
| 2019-12-23 | $0.00007583 | $0.00008365 | $0.00007404 | $0.00007573 | $15,458.73 | $283,997 |
| 2019-12-24 | $0.00007575 | $0.00007622 | $0.00006855 | $0.00006882 | $25,359.26 | $258,076 |
| 2019-12-25 | $0.00006875 | $0.00007662 | $0.00006582 | $0.00006770 | $18,979.87 | $253,872 |
| 2019-12-26 | $0.00006843 | $0.00007702 | $0.00006433 | $0.00006802 | $5,432.79 | $255,080 |
| 2019-12-27 | $0.00006802 | $0.00007218 | $0.00006297 | $0.00006559 | $18,942.17 | $245,965 |
| 2019-12-28 | $0.00006560 | $0.00006743 | $0.00006325 | $0.00006360 | $14,551.61 | $238,496 |
| 2019-12-29 | $0.00006361 | $0.00008247 | $0.00006232 | $0.00007490 | $22,743.98 | $280,860 |
| 2019-12-30 | $0.00007498 | $0.00008138 | $0.00007064 | $0.00007149 | $13,309.59 | $268,094 |
| 2019-12-31 | $0.00007144 | $0.00007148 | $0.00006309 | $0.00006473 | $8,689.11 | $242,746 |