Vsync VSX
Xếp hạng #?
05:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001513 | $0.001527 | $0.0007283 | $0.001429 | $0.03484 | $229,379 |
| 2019-02-02 | $0.001427 | $0.001432 | $0.0008703 | $0.001057 | $6.01 | $169,671 |
| 2019-02-03 | $0.001057 | $0.001414 | $0.001039 | $0.001404 | $14.64 | $225,424 |
| 2019-02-04 | $0.001411 | $0.001413 | $0.001031 | $0.001039 | $10.49 | $166,880 |
| 2019-02-05 | $0.001036 | $0.001179 | $0.0008845 | $0.0008894 | $111.74 | $142,800 |
| 2019-02-06 | $0.0008925 | $0.0009196 | $0.0007219 | $0.0008117 | $83.70 | $130,331 |
| 2019-02-07 | $0.0008119 | $0.001004 | $0.0007782 | $0.0008971 | $1.71 | $144,036 |
| 2019-02-08 | $0.0008974 | $0.0009361 | $0.0007340 | $0.0008054 | $5.35 | $129,314 |
| 2019-02-09 | $0.0008054 | $0.001065 | $0.0007943 | $0.001063 | $0.7380 | $170,639 |
| 2019-02-10 | $0.001064 | $0.001068 | $0.0008214 | $0.001001 | $39.08 | $160,787 |
| 2019-02-11 | $0.001001 | $0.001045 | $0.0007752 | $0.0009311 | $2.16 | $149,503 |
| 2019-02-12 | $0.0009326 | $0.0009326 | $0.0007264 | $0.0007293 | $90.20 | $117,091 |
| 2019-02-13 | $0.0007291 | $0.0009153 | $0.0007230 | $0.0009123 | $0.2390 | $146,476 |
| 2019-02-14 | $0.0009107 | $0.001044 | $0.0007263 | $0.0007836 | $3.08 | $125,821 |
| 2019-02-15 | $0.0007846 | $0.0009379 | $0.0007245 | $0.0007254 | $2.25 | $116,462 |
| 2019-02-16 | $0.0007259 | $0.0007354 | $0.0007242 | $0.0007258 | $1.05 | $116,538 |
| 2019-02-17 | $0.0007259 | $0.0009191 | $0.0007226 | $0.0009168 | $0.2633 | $147,202 |
| 2019-02-18 | $0.0009170 | $0.0009845 | $0.0009164 | $0.0009785 | $0.1454 | $157,109 |
| 2019-02-19 | $0.0009797 | $0.0009940 | $0.0007108 | $0.0007112 | $51.57 | $114,186 |
| 2019-02-20 | $0.0007106 | $0.001788 | $0.0007072 | $0.001788 | $441.86 | $287,126 |
| 2019-02-21 | $0.001788 | $0.003075 | $0.0009076 | $0.0009114 | $34.22 | $146,327 |
| 2019-02-22 | $0.0009098 | $0.0009218 | $0.0009085 | $0.0009213 | $7.71 | $147,918 |
| 2019-02-23 | $0.0009196 | $0.001041 | $0.0009143 | $0.001035 | $0.2471 | $166,183 |
| 2019-02-24 | $0.001036 | $0.001041 | $0.0008779 | $0.0008804 | $1.70 | $141,364 |
| 2019-02-25 | $0.0008821 | $0.0009340 | $0.0008821 | $0.0009325 | $6.69 | $149,716 |
| 2019-02-26 | $0.0009297 | $0.001838 | $0.0009190 | $0.001663 | $405.72 | $266,970 |
| 2019-02-27 | $0.001664 | $0.001892 | $0.001548 | $0.001883 | $80.28 | $302,284 |
| 2019-02-28 | $0.001885 | $0.001914 | $0.001675 | $0.001680 | $0.006719 | $269,690 |