vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001330 | $0.001330 | $0.001330 | $0.001330 | $0 | $44,403.81 |
| 2019-09-02 | $0.001330 | $0.001330 | $0.001330 | $0.001330 | $0 | $44,403.81 |
| 2019-09-03 | $0.001330 | $0.001330 | $0.001330 | $0.001330 | $0 | $44,403.81 |
| 2019-09-04 | $0.001330 | $0.001330 | $0.001330 | $0.001330 | $0 | $44,403.81 |
| 2019-09-05 | $0.001330 | $0.001330 | $0.001330 | $0.001330 | $0 | $44,403.81 |
| 2019-09-06 | $0.001330 | $0.001330 | $0.001028 | $0.001035 | $4.02 | $34,574.33 |
| 2019-09-07 | $0.001036 | $0.001039 | $0.001035 | $0.001037 | $0 | $34,616.33 |
| 2019-09-08 | $0.001037 | $0.001791 | $0.001037 | $0.001775 | $18.55 | $59,258.08 |
| 2019-09-09 | $0.001775 | $0.001777 | $0.001724 | $0.001769 | $0 | $59,065.76 |
| 2019-09-10 | $0.001769 | $0.001769 | $0.001769 | $0.001769 | $0 | $59,065.76 |
| 2019-09-11 | $0.001769 | $0.001769 | $0.001769 | $0.001769 | $0 | $59,065.76 |
| 2019-09-12 | $0.001769 | $0.001769 | $0.001769 | $0.001769 | $0 | $59,065.76 |
| 2019-09-13 | $0.001769 | $0.001864 | $0.001635 | $0.001760 | $302.68 | $58,782.31 |
| 2019-09-14 | $0.001759 | $0.001864 | $0.001551 | $0.001657 | $242.30 | $55,316.21 |
| 2019-09-15 | $0.001657 | $0.001766 | $0.001548 | $0.001655 | $241.39 | $55,273.85 |
| 2019-09-16 | $0.001655 | $0.001867 | $0.001655 | $0.001849 | $237.85 | $61,724.82 |
| 2019-09-17 | $0.001849 | $0.001850 | $0.001531 | $0.001636 | $216.45 | $54,613.83 |
| 2019-09-18 | $0.001636 | $0.001738 | $0.001529 | $0.001631 | $222.17 | $54,476.16 |
| 2019-09-19 | $0.001633 | $0.001648 | $0.001576 | $0.001641 | $4.33 | $54,798.87 |
| 2019-09-20 | $0.001644 | $0.001646 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-09-21 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-09-22 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-09-23 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-09-24 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-09-25 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-09-26 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-09-27 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-09-28 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-09-29 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |
| 2019-09-30 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $54,178.96 |