Vsync VSX
Xếp hạng #?
05:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0008604 | $0.0008735 | $0.0007036 | $0.0007054 | $2.30 | $113,258 |
| 2019-04-02 | $0.0007060 | $0.001235 | $0.0007050 | $0.0009745 | $235.75 | $156,460 |
| 2019-04-03 | $0.0009750 | $0.001061 | $0.0009745 | $0.0009929 | $24.82 | $159,417 |
| 2019-04-04 | $0.0009934 | $0.001252 | $0.0009877 | $0.001228 | $6.28 | $197,226 |
| 2019-04-05 | $0.001228 | $0.001262 | $0.001055 | $0.001259 | $361.50 | $202,151 |
| 2019-04-06 | $0.001259 | $0.001402 | $0.001247 | $0.001365 | $1.51 | $219,096 |
| 2019-04-07 | $0.001363 | $0.001399 | $0.0008654 | $0.0008828 | $270.98 | $141,746 |
| 2019-04-08 | $0.0008830 | $0.001370 | $0.0008722 | $0.0009505 | $31.96 | $152,615 |
| 2019-04-09 | $0.0009505 | $0.001360 | $0.0009272 | $0.001351 | $85.65 | $216,865 |
| 2019-04-10 | $0.001350 | $0.001409 | $0.001346 | $0.001382 | $2.76 | $221,815 |
| 2019-04-11 | $0.001382 | $0.001417 | $0.0009998 | $0.001061 | $629.77 | $170,415 |
| 2019-04-12 | $0.001061 | $0.001071 | $0.001038 | $0.001067 | $2.77 | $171,319 |
| 2019-04-13 | $0.001067 | $0.001074 | $0.0008608 | $0.0008639 | $102.17 | $138,709 |
| 2019-04-14 | $0.0008639 | $0.0009321 | $0.0008562 | $0.0009278 | $6.87 | $148,965 |
| 2019-04-15 | $0.0009278 | $0.0009333 | $0.0008507 | $0.0008582 | $2.67 | $137,791 |
| 2019-04-16 | $0.0008582 | $0.001043 | $0.0008557 | $0.001041 | $128.04 | $167,161 |
| 2019-04-17 | $0.001041 | $0.001049 | $0.0008346 | $0.0008368 | $0.003086 | $134,360 |
| 2019-04-18 | $0.0008368 | $0.001005 | $0.0008368 | $0.0009511 | $125.37 | $152,705 |
| 2019-04-19 | $0.0009510 | $0.0009587 | $0.0009380 | $0.0009515 | $348.20 | $152,777 |
| 2019-04-20 | $0.0009515 | $0.001014 | $0.0009502 | $0.001010 | $7.48 | $162,144 |
| 2019-04-21 | $0.001010 | $0.001014 | $0.0009937 | $0.0009991 | $0 | $160,415 |
| 2019-04-22 | $0.0009991 | $0.0009991 | $0.0009991 | $0.0009991 | $0 | $160,415 |
| 2019-04-23 | $0.0009991 | $0.001398 | $0.0008835 | $0.0008872 | $155.84 | $142,448 |
| 2019-04-24 | $0.0008866 | $0.0008992 | $0.0008624 | $0.0008719 | $0 | $139,990 |
| 2019-04-25 | $0.0008719 | $0.0008719 | $0.0008719 | $0.0008719 | $0 | $139,990 |
| 2019-04-26 | $0.0008719 | $0.0008971 | $0.0008719 | $0.0008941 | $0.0003155 | $143,549 |
| 2019-04-27 | $0.0008946 | $0.0008980 | $0.0008882 | $0.0008935 | $0 | $143,464 |
| 2019-04-28 | $0.0008935 | $0.0008935 | $0.0008435 | $0.0008708 | $19.31 | $139,808 |
| 2019-04-29 | $0.0008712 | $0.0009000 | $0.0008691 | $0.0008917 | $0 | $143,163 |
| 2019-04-30 | $0.0008917 | $0.0008923 | $0.0007836 | $0.0008023 | $121.75 | $128,820 |