VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00004676 | $0.00004916 | $0.00004293 | $0.00004510 | $8,040.13 | $169,118 |
| 2020-02-02 | $0.00004509 | $0.00004827 | $0.00004261 | $0.00004582 | $7,823.60 | $171,810 |
| 2020-02-03 | $0.00004582 | $0.00004973 | $0.00004515 | $0.00004652 | $5,662.81 | $174,433 |
| 2020-02-04 | $0.00004651 | $0.00004757 | $0.00004329 | $0.00004594 | $4,826.21 | $172,287 |
| 2020-02-05 | $0.00004594 | $0.00005419 | $0.00004507 | $0.00005297 | $8,157.22 | $198,634 |
| 2020-02-06 | $0.00005297 | $0.00005513 | $0.00004967 | $0.00005263 | $8,482.66 | $197,345 |
| 2020-02-07 | $0.00005263 | $0.00006661 | $0.00005167 | $0.00006274 | $10,888.61 | $235,284 |
| 2020-02-08 | $0.00006274 | $0.0001005 | $0.00005845 | $0.00009083 | $48,417.80 | $354,220 |
| 2020-02-09 | $0.00009083 | $0.00009103 | $0.00006657 | $0.00007601 | $24,858.19 | $296,447 |
| 2020-02-10 | $0.00007604 | $0.00007684 | $0.00006774 | $0.00007004 | $12,409.55 | $273,172 |
| 2020-02-11 | $0.00007103 | $0.00007646 | $0.00006607 | $0.00007556 | $7,296.91 | $294,680 |
| 2020-02-12 | $0.00007555 | $0.00007664 | $0.00007085 | $0.00007452 | $5,481.95 | $290,623 |
| 2020-02-13 | $0.00007452 | $0.00007540 | $0.00006983 | $0.00007258 | $4,470.50 | $283,060 |
| 2020-02-14 | $0.00007261 | $0.00007538 | $0.00006168 | $0.00006714 | $7,456.56 | $261,834 |
| 2020-02-15 | $0.00006714 | $0.00007094 | $0.00006412 | $0.00006536 | $3,340.46 | $254,923 |
| 2020-02-16 | $0.00006537 | $0.00006816 | $0.00005572 | $0.00005959 | $5,427.72 | $232,397 |
| 2020-02-17 | $0.00005963 | $0.00005975 | $0.00005201 | $0.00005622 | $4,251.68 | $219,263 |
| 2020-02-18 | $0.00005618 | $0.00006170 | $0.00005141 | $0.00005988 | $4,798.87 | $233,516 |
| 2020-02-19 | $0.00005989 | $0.00005996 | $0.00005277 | $0.00005386 | $2,992.78 | $210,069 |
| 2020-02-20 | $0.00005384 | $0.00005692 | $0.00004872 | $0.00005193 | $1,878.04 | $202,526 |
| 2020-02-21 | $0.00005190 | $0.00005350 | $0.00003958 | $0.00005040 | $7,720.01 | $196,547 |
| 2020-02-22 | $0.00005041 | $0.00006669 | $0.00005018 | $0.00005322 | $4,103.90 | $207,546 |
| 2020-02-23 | $0.00005322 | $0.00005668 | $0.00005127 | $0.00005565 | $2,410.31 | $217,042 |
| 2020-02-24 | $0.00005572 | $0.00005588 | $0.00004970 | $0.00005309 | $3,595.16 | $207,056 |
| 2020-02-25 | $0.00005309 | $0.00005311 | $0.00004152 | $0.00004854 | $4,631.54 | $189,288 |
| 2020-02-26 | $0.00004853 | $0.00004943 | $0.00004107 | $0.00004409 | $3,110.73 | $171,951 |
| 2020-02-27 | $0.00004409 | $0.00004972 | $0.00004217 | $0.00004489 | $5,205.85 | $175,052 |
| 2020-02-28 | $0.00004489 | $0.00004734 | $0.00004175 | $0.00004323 | $1,424.15 | $168,611 |
| 2020-02-29 | $0.00004322 | $0.00004641 | $0.00004322 | $0.00004384 | $2,685.55 | $170,988 |