Vsync VSX
Xếp hạng #?
05:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001678 | $0.001696 | $0.001199 | $0.001199 | $3.48 | $192,501 |
| 2019-03-02 | $0.001198 | $0.001301 | $0.001198 | $0.001235 | $10.20 | $198,366 |
| 2019-03-03 | $0.001234 | $0.001717 | $0.001080 | $0.001233 | $11.18 | $198,008 |
| 2019-03-04 | $0.001232 | $0.001240 | $0.001122 | $0.001128 | $3.85 | $181,081 |
| 2019-03-05 | $0.001129 | $0.001547 | $0.001086 | $0.001547 | $73.01 | $248,420 |
| 2019-03-06 | $0.001545 | $0.001550 | $0.001385 | $0.001388 | $8.78 | $222,872 |
| 2019-03-07 | $0.001390 | $0.001506 | $0.001019 | $0.001020 | $66.44 | $163,750 |
| 2019-03-08 | $0.001021 | $0.001027 | $0.001015 | $0.001024 | $0 | $164,393 |
| 2019-03-09 | $0.001024 | $0.001037 | $0.001023 | $0.001030 | $0.05139 | $165,405 |
| 2019-03-10 | $0.001032 | $0.001032 | $0.0009805 | $0.0009865 | $42.01 | $158,386 |
| 2019-03-11 | $0.0009871 | $0.002065 | $0.0009851 | $0.001131 | $333.68 | $181,528 |
| 2019-03-12 | $0.001132 | $0.001134 | $0.0009260 | $0.001015 | $413.98 | $162,966 |
| 2019-03-13 | $0.001017 | $0.001020 | $0.001011 | $0.001016 | $0 | $163,204 |
| 2019-03-14 | $0.001016 | $0.001021 | $0.0009742 | $0.0009802 | $62.55 | $157,378 |
| 2019-03-15 | $0.0009795 | $0.0009917 | $0.0004335 | $0.0007921 | $520.38 | $127,178 |
| 2019-03-16 | $0.0007922 | $0.001296 | $0.0007682 | $0.001092 | $229.53 | $175,360 |
| 2019-03-17 | $0.001092 | $0.001935 | $0.0008029 | $0.001527 | $2,391.69 | $245,196 |
| 2019-03-18 | $0.001528 | $0.001749 | $0.0009207 | $0.0009259 | $829.22 | $148,662 |
| 2019-03-19 | $0.0009265 | $0.001134 | $0.0008448 | $0.0008955 | $813.19 | $143,788 |
| 2019-03-20 | $0.0008961 | $0.001217 | $0.0008855 | $0.001181 | $216.10 | $189,593 |
| 2019-03-21 | $0.001183 | $0.001185 | $0.0006082 | $0.0009989 | $472.11 | $160,385 |
| 2019-03-22 | $0.0009968 | $0.001003 | $0.0008430 | $0.0008440 | $0.04578 | $135,519 |
| 2019-03-23 | $0.0008435 | $0.0009691 | $0.0007633 | $0.0009676 | $114.80 | $155,356 |
| 2019-03-24 | $0.0009666 | $0.0009684 | $0.0009607 | $0.0009640 | $0 | $154,778 |
| 2019-03-25 | $0.0009640 | $0.0009640 | $0.0008636 | $0.0008717 | $78.71 | $139,965 |
| 2019-03-26 | $0.0008692 | $0.001041 | $0.0007506 | $0.001041 | $1.52 | $167,164 |
| 2019-03-27 | $0.001042 | $0.001060 | $0.0007710 | $0.0007753 | $0.0003673 | $124,488 |
| 2019-03-28 | $0.0007753 | $0.0008575 | $0.0005281 | $0.0007325 | $265.34 | $117,615 |
| 2019-03-29 | $0.0007325 | $0.0008047 | $0.0006122 | $0.0007777 | $181.62 | $124,868 |
| 2019-03-30 | $0.0007761 | $0.0008614 | $0.0006957 | $0.0008612 | $21.97 | $138,281 |
| 2019-03-31 | $0.0008612 | $0.0008623 | $0.0006135 | $0.0008608 | $174.25 | $138,204 |