VisionX VNX
Xếp hạng #?
12:43:16 17/09/2020
VisionX (VNX)
Không theo dõi
Lịch sử giá VisionX (VNX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00002897 | $0.00002986 | $0.00002679 | $0.00002986 | $440.00 | $116,470 |
| 2020-04-02 | $0.00002985 | $0.00003011 | $0.00002704 | $0.00002790 | $211.87 | $108,825 |
| 2020-04-03 | $0.00002789 | $0.00002939 | $0.00002431 | $0.00002694 | $680.84 | $105,083 |
| 2020-04-04 | $0.00002694 | $0.00002877 | $0.00002554 | $0.00002679 | $237.55 | $104,466 |
| 2020-04-05 | $0.00002680 | $0.00002869 | $0.00002647 | $0.00002785 | $1,028.24 | $108,629 |
| 2020-04-06 | $0.00002785 | $0.00003056 | $0.00002679 | $0.00003047 | $264.49 | $118,842 |
| 2020-04-07 | $0.00003055 | $0.00003109 | $0.00002714 | $0.00002941 | $316.68 | $114,708 |
| 2020-04-08 | $0.00002940 | $0.00003022 | $0.00002611 | $0.00002932 | $322.97 | $114,353 |
| 2020-04-09 | $0.00002932 | $0.00002938 | $0.00001242 | $0.00001606 | $7,622.94 | $62,635.58 |
| 2020-04-10 | $0.00001605 | $0.00001971 | $0.00001233 | $0.00001373 | $2,568.61 | $53,553.40 |
| 2020-04-11 | $0.00001373 | $0.00001444 | $0.00001027 | $0.00001164 | $2,800.75 | $45,405.07 |
| 2020-04-12 | $0.00001165 | $0.00002179 | $0.00001165 | $0.00001393 | $3,171.16 | $54,324.34 |
| 2020-04-13 | $0.00001391 | $0.00001479 | $0.00001093 | $0.00001094 | $2,421.04 | $42,682.25 |
| 2020-04-14 | $0.00001094 | $0.00001579 | $0.00001094 | $0.00001300 | $1,452.85 | $50,696.03 |
| 2020-04-15 | $0.00001298 | $0.00001507 | $0.000006107 | $0.000009952 | $8,114.46 | $38,811.36 |
| 2020-04-16 | $0.000009952 | $0.000009952 | $0.000005604 | $0.000007822 | $3,747.21 | $30,506.52 |
| 2020-04-17 | $0.000007826 | $0.000008599 | $0.000007076 | $0.000008505 | $4,009.02 | $33,168.09 |
| 2020-04-18 | $0.000008505 | $0.000008714 | $0.000008503 | $0.000008698 | $4,100.18 | $33,922.32 |
| 2020-04-19 | $0.000008694 | $0.000008725 | $0.000008583 | $0.000008608 | $4,057.72 | $33,571.02 |
| 2020-04-20 | $0.000008608 | $0.000008679 | $0.000008183 | $0.000008251 | $3,889.39 | $32,178.41 |
| 2020-04-21 | $0.000008251 | $0.000008323 | $0.000008189 | $0.000008243 | $3,885.91 | $32,149.56 |
| 2020-04-22 | $0.000008243 | $0.000008570 | $0.000008227 | $0.000008525 | $4,018.81 | $33,249.09 |
| 2020-04-23 | $0.000008526 | $0.000008964 | $0.000008484 | $0.000008904 | $4,197.12 | $34,724.37 |
| 2020-04-24 | $0.000008906 | $0.000009086 | $0.000008906 | $0.000009053 | $4,267.51 | $35,306.68 |
| 2020-04-25 | $0.000009053 | $0.000009173 | $0.000009002 | $0.000009075 | $4,278.03 | $35,393.75 |
| 2020-04-26 | $0.000009076 | $0.000009241 | $0.000009052 | $0.000009200 | $4,336.92 | $35,881.00 |
| 2020-04-27 | $0.000009219 | $0.000009344 | $0.000009204 | $0.000009344 | $4,404.60 | $36,440.93 |
| 2020-04-28 | $0.000009345 | $0.000009366 | $0.000009260 | $0.000009363 | $4,413.80 | $36,517.05 |
| 2020-04-29 | $0.000009359 | $0.00001066 | $0.000009334 | $0.00001056 | $4,977.66 | $41,182.09 |
| 2020-04-30 | $0.00001055 | $0.00001133 | $0.00001051 | $0.00001119 | $0 | $43,634.01 |