VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00004380 | $0.00005049 | $0.00004274 | $0.00004624 | $6,217.47 | $180,320 |
| 2020-03-02 | $0.00004623 | $0.00005165 | $0.00004602 | $0.00005132 | $3,196.61 | $200,143 |
| 2020-03-03 | $0.00005132 | $0.00005146 | $0.00004079 | $0.00004741 | $12,631.99 | $184,918 |
| 2020-03-04 | $0.00004741 | $0.00005351 | $0.00004673 | $0.00005165 | $2,434.20 | $201,444 |
| 2020-03-05 | $0.00005166 | $0.00005373 | $0.00004821 | $0.00005177 | $2,304.54 | $201,902 |
| 2020-03-06 | $0.00005178 | $0.00005887 | $0.00004855 | $0.00005470 | $2,660.22 | $213,319 |
| 2020-03-07 | $0.00005472 | $0.00005751 | $0.00004888 | $0.00004985 | $608.89 | $194,423 |
| 2020-03-08 | $0.00004985 | $0.00004994 | $0.00004044 | $0.00004048 | $3,119.62 | $157,878 |
| 2020-03-09 | $0.00004046 | $0.00004393 | $0.00003918 | $0.00004198 | $491.62 | $163,733 |
| 2020-03-10 | $0.00004202 | $0.00004310 | $0.00003975 | $0.00004109 | $160.76 | $160,241 |
| 2020-03-11 | $0.00004109 | $0.00004188 | $0.00003607 | $0.00003955 | $1,739.62 | $154,252 |
| 2020-03-12 | $0.00003955 | $0.00004031 | $0.00002395 | $0.00002407 | $1,771.22 | $93,853.76 |
| 2020-03-13 | $0.00002405 | $0.00003274 | $0.00002062 | $0.00003049 | $8,952.64 | $118,913 |
| 2020-03-14 | $0.00003063 | $0.00003108 | $0.00002596 | $0.00002897 | $24,972.68 | $112,976 |
| 2020-03-15 | $0.00002897 | $0.00003171 | $0.00002654 | $0.00003004 | $25,749.58 | $117,160 |
| 2020-03-16 | $0.00003004 | $0.00003028 | $0.00002421 | $0.00002700 | $22,085.34 | $105,290 |
| 2020-03-17 | $0.00002700 | $0.00002901 | $0.00002569 | $0.00002602 | $15,035.61 | $101,466 |
| 2020-03-18 | $0.00002590 | $0.00002857 | $0.00002450 | $0.00002767 | $3,178.27 | $107,932 |
| 2020-03-19 | $0.00002767 | $0.00003438 | $0.00002737 | $0.00003216 | $1,592.80 | $125,430 |
| 2020-03-20 | $0.00003215 | $0.00003495 | $0.00002845 | $0.00003164 | $1,682.19 | $123,407 |
| 2020-03-21 | $0.00003164 | $0.00003459 | $0.00002963 | $0.00003086 | $1,569.55 | $120,338 |
| 2020-03-22 | $0.00003088 | $0.00003183 | $0.00002727 | $0.00002741 | $504.78 | $106,903 |
| 2020-03-23 | $0.00002741 | $0.00003215 | $0.00002726 | $0.00003088 | $43.52 | $120,437 |
| 2020-03-24 | $0.00003087 | $0.00003332 | $0.00002894 | $0.00002964 | $1,156.60 | $115,593 |
| 2020-03-25 | $0.00002962 | $0.00003169 | $0.00002883 | $0.00003004 | $748.49 | $117,157 |
| 2020-03-26 | $0.00003004 | $0.00003033 | $0.00002738 | $0.00002886 | $997.09 | $112,542 |
| 2020-03-27 | $0.00002886 | $0.00003137 | $0.00002730 | $0.00002844 | $552.23 | $110,918 |
| 2020-03-28 | $0.00002846 | $0.00002848 | $0.00002464 | $0.00002683 | $337.63 | $104,635 |
| 2020-03-29 | $0.00002683 | $0.00002899 | $0.00002596 | $0.00002721 | $632.20 | $106,102 |
| 2020-03-30 | $0.00002717 | $0.00003050 | $0.00002542 | $0.00002833 | $25,909.38 | $110,480 |
| 2020-03-31 | $0.00002887 | $0.00003045 | $0.00002748 | $0.00002897 | $25,876.39 | $113,001 |