VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00006473 | $0.00006736 | $0.00006080 | $0.00006625 | $6,021.46 | $248,441 |
| 2020-01-02 | $0.00006624 | $0.00006671 | $0.00006004 | $0.00006006 | $14,182.82 | $225,210 |
| 2020-01-03 | $0.00006007 | $0.00006626 | $0.00005910 | $0.00006391 | $12,859.30 | $239,667 |
| 2020-01-04 | $0.00006388 | $0.00006511 | $0.00005319 | $0.00006081 | $19,489.84 | $228,048 |
| 2020-01-05 | $0.00006076 | $0.00006974 | $0.00005734 | $0.00006151 | $12,335.32 | $230,654 |
| 2020-01-06 | $0.00006151 | $0.00006294 | $0.00005680 | $0.00005904 | $14,953.28 | $221,417 |
| 2020-01-07 | $0.00005904 | $0.00006171 | $0.00005441 | $0.00005715 | $18,901.04 | $214,331 |
| 2020-01-08 | $0.00005715 | $0.00005969 | $0.00005328 | $0.00005656 | $14,479.03 | $212,089 |
| 2020-01-09 | $0.00005646 | $0.00005755 | $0.00005372 | $0.00005437 | $13,073.71 | $203,881 |
| 2020-01-10 | $0.00005442 | $0.00005808 | $0.00005225 | $0.00005641 | $12,537.73 | $211,524 |
| 2020-01-11 | $0.00005641 | $0.00006007 | $0.00005162 | $0.00005382 | $10,411.86 | $201,824 |
| 2020-01-12 | $0.00005381 | $0.00005523 | $0.00004871 | $0.00005081 | $8,421.47 | $190,528 |
| 2020-01-13 | $0.00005083 | $0.00005667 | $0.00004613 | $0.00005129 | $11,566.64 | $192,319 |
| 2020-01-14 | $0.00005134 | $0.00005676 | $0.00004698 | $0.00005487 | $9,213.28 | $205,755 |
| 2020-01-15 | $0.00005478 | $0.00005938 | $0.00005301 | $0.00005824 | $13,539.54 | $218,408 |
| 2020-01-16 | $0.00005825 | $0.00005843 | $0.00005125 | $0.00005413 | $3,188.79 | $202,984 |
| 2020-01-17 | $0.00005413 | $0.00005821 | $0.00004732 | $0.00005174 | $12,852.43 | $194,018 |
| 2020-01-18 | $0.00005172 | $0.00005464 | $0.00005048 | $0.00005359 | $10,139.93 | $200,945 |
| 2020-01-19 | $0.00005359 | $0.00006292 | $0.00005179 | $0.00005400 | $7,169.79 | $202,506 |
| 2020-01-20 | $0.00005400 | $0.00005508 | $0.00005102 | $0.00005449 | $10,577.86 | $204,333 |
| 2020-01-21 | $0.00005447 | $0.00005476 | $0.00005042 | $0.00005337 | $9,175.23 | $200,146 |
| 2020-01-22 | $0.00005333 | $0.00005367 | $0.00004941 | $0.00005121 | $12,450.64 | $192,054 |
| 2020-01-23 | $0.00005122 | $0.00005319 | $0.00004662 | $0.00005219 | $8,021.31 | $195,725 |
| 2020-01-24 | $0.00005219 | $0.00005452 | $0.00004720 | $0.00005326 | $9,835.37 | $199,707 |
| 2020-01-25 | $0.00005324 | $0.00005404 | $0.00004417 | $0.00004848 | $8,952.65 | $181,792 |
| 2020-01-26 | $0.00004847 | $0.00004906 | $0.00004283 | $0.00004732 | $10,224.82 | $177,438 |
| 2020-01-27 | $0.00004735 | $0.00004949 | $0.00004127 | $0.00004551 | $5,828.58 | $170,659 |
| 2020-01-28 | $0.00004549 | $0.00005039 | $0.00004102 | $0.00004503 | $9,414.86 | $168,849 |
| 2020-01-29 | $0.00004503 | $0.00004879 | $0.00004395 | $0.00004659 | $6,594.58 | $174,708 |
| 2020-01-30 | $0.00004655 | $0.00005072 | $0.00004262 | $0.00004953 | $10,767.88 | $185,753 |
| 2020-01-31 | $0.00004953 | $0.00004953 | $0.00004438 | $0.00004674 | $3,211.94 | $175,259 |