Vsync VSX
Xếp hạng #?
05:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001393 | $0.001428 | $0.001369 | $0.001426 | $190.21 | $228,934 |
| 2019-01-02 | $0.001429 | $0.001462 | $0.001412 | $0.001455 | $602.02 | $233,628 |
| 2019-01-03 | $0.001456 | $0.001458 | $0.001415 | $0.001420 | $281.53 | $227,925 |
| 2019-01-04 | $0.001421 | $0.001432 | $0.001058 | $0.001425 | $711.17 | $228,832 |
| 2019-01-05 | $0.001423 | $0.001475 | $0.001423 | $0.001458 | $18.74 | $234,030 |
| 2019-01-06 | $0.001458 | $0.001516 | $0.001424 | $0.001509 | $1.52 | $242,250 |
| 2019-01-07 | $0.001509 | $0.001547 | $0.001380 | $0.001381 | $83.53 | $221,668 |
| 2019-01-08 | $0.001383 | $0.001619 | $0.001361 | $0.001608 | $72.37 | $258,181 |
| 2019-01-09 | $0.001611 | $0.001625 | $0.001333 | $0.001373 | $23.45 | $220,437 |
| 2019-01-10 | $0.001374 | $0.001383 | $0.001168 | $0.001175 | $8.32 | $188,586 |
| 2019-01-11 | $0.001174 | $0.001370 | $0.001167 | $0.001273 | $105.38 | $204,332 |
| 2019-01-12 | $0.001271 | $0.001359 | $0.001168 | $0.001353 | $0.1082 | $217,207 |
| 2019-01-13 | $0.001352 | $0.001395 | $0.001131 | $0.001135 | $40.06 | $182,315 |
| 2019-01-14 | $0.001136 | $0.001305 | $0.001134 | $0.001166 | $4.10 | $187,180 |
| 2019-01-15 | $0.001165 | $0.001453 | $0.001126 | $0.001452 | $131.68 | $233,160 |
| 2019-01-16 | $0.001450 | $0.001475 | $0.001244 | $0.001248 | $2.50 | $200,320 |
| 2019-01-17 | $0.001248 | $0.001258 | $0.001160 | $0.001202 | $42.32 | $193,037 |
| 2019-01-18 | $0.001202 | $0.001391 | $0.001128 | $0.001387 | $0.5793 | $222,737 |
| 2019-01-19 | $0.001388 | $0.001429 | $0.001191 | $0.001193 | $10.58 | $191,502 |
| 2019-01-20 | $0.001192 | $0.001199 | $0.001145 | $0.001151 | $20.71 | $184,763 |
| 2019-01-21 | $0.001152 | $0.001155 | $0.001064 | $0.001072 | $0.9898 | $172,109 |
| 2019-01-22 | $0.001073 | $0.001150 | $0.001071 | $0.001102 | $17.44 | $177,004 |
| 2019-01-23 | $0.001102 | $0.001108 | $0.001022 | $0.001075 | $111.55 | $172,651 |
| 2019-01-24 | $0.001075 | $0.001374 | $0.001069 | $0.001096 | $63.21 | $175,953 |
| 2019-01-25 | $0.001099 | $0.001100 | $0.001059 | $0.001095 | $0.7192 | $175,877 |
| 2019-01-26 | $0.001095 | $0.001459 | $0.0008361 | $0.001259 | $6.27 | $202,163 |
| 2019-01-27 | $0.001259 | $0.001261 | $0.0009094 | $0.001075 | $151.25 | $172,646 |
| 2019-01-28 | $0.001075 | $0.001288 | $0.0009504 | $0.0009504 | $6.95 | $152,595 |
| 2019-01-29 | $0.0009511 | $0.001199 | $0.0008494 | $0.0008494 | $73.87 | $136,375 |
| 2019-01-30 | $0.0008501 | $0.001465 | $0.0008324 | $0.001463 | $352.96 | $234,916 |
| 2019-01-31 | $0.001463 | $0.001528 | $0.001447 | $0.001511 | $109.23 | $242,631 |