vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.001160 | $0.001184 | $0.0008662 | $0.0008810 | $1.51 | $29,416.42 |
| 2021-01-02 | $0.0008812 | $0.0009947 | $0.0008727 | $0.0009625 | $0 | $32,136.62 |
| 2021-01-03 | $0.0009641 | $0.001038 | $0.0009616 | $0.0009849 | $0 | $32,885.28 |
| 2021-01-04 | $0.0009823 | $0.001003 | $0.0008617 | $0.0009590 | $2.10 | $32,022.90 |
| 2021-01-05 | $0.0009589 | $0.001033 | $0.0009066 | $0.001021 | $0.8935 | $34,091.43 |
| 2021-01-06 | $0.001020 | $0.001106 | $0.001005 | $0.001106 | $0 | $36,942.94 |
| 2021-01-07 | $0.001106 | $0.001205 | $0.001095 | $0.001182 | $0 | $39,454.80 |
| 2021-01-08 | $0.001181 | $0.001258 | $0.001105 | $0.001225 | $0 | $40,891.07 |
| 2021-01-09 | $0.001225 | $0.005247 | $0.0007796 | $0.0008051 | $767.85 | $26,883.10 |
| 2021-01-10 | $0.0008051 | $0.004947 | $0.0008051 | $0.004605 | $0.5338 | $153,760 |
| 2021-01-11 | $0.004603 | $0.004603 | $0.003666 | $0.004264 | $0 | $142,373 |
| 2021-01-12 | $0.004268 | $0.004388 | $0.003924 | $0.004067 | $0 | $135,812 |
| 2021-01-13 | $0.004066 | $0.004213 | $0.001366 | $0.004105 | $0.03248 | $137,078 |
| 2021-01-14 | $0.004103 | $0.004396 | $0.004056 | $0.004311 | $0 | $143,953 |
| 2021-01-15 | $0.004311 | $0.004354 | $0.003813 | $0.004041 | $0 | $134,918 |
| 2021-01-16 | $0.004051 | $0.004165 | $0.003920 | $0.003984 | $0 | $133,025 |
| 2021-01-17 | $0.003983 | $0.004039 | $0.003748 | $0.003940 | $0 | $131,572 |
| 2021-01-18 | $0.003935 | $0.004103 | $0.003837 | $0.004040 | $0 | $134,888 |
| 2021-01-19 | $0.004031 | $0.004153 | $0.003980 | $0.003980 | $0 | $132,881 |
| 2021-01-20 | $0.003968 | $0.004002 | $0.003693 | $0.003918 | $0 | $130,838 |
| 2021-01-21 | $0.003911 | $0.003911 | $0.003328 | $0.003397 | $0 | $113,412 |
| 2021-01-22 | $0.003390 | $0.003719 | $0.003185 | $0.003623 | $0 | $120,987 |
| 2021-01-23 | $0.003631 | $0.003670 | $0.003464 | $0.003526 | $0.006263 | $117,729 |
| 2021-01-24 | $0.003526 | $0.003624 | $0.003422 | $0.003554 | $0 | $118,686 |
| 2021-01-25 | $0.003552 | $0.003828 | $0.003530 | $0.003558 | $0 | $118,798 |
| 2021-01-26 | $0.003560 | $0.003607 | $0.003413 | $0.003586 | $0 | $119,738 |
| 2021-01-27 | $0.003583 | $0.003583 | $0.003230 | $0.003342 | $0 | $111,588 |
| 2021-01-28 | $0.003348 | $0.006241 | $0.003303 | $0.003681 | $0.08000 | $122,895 |
| 2021-01-29 | $0.003681 | $0.004584 | $0.003527 | $0.004461 | $0.01000 | $148,969 |
| 2021-01-30 | $0.004461 | $0.004529 | $0.004089 | $0.004111 | $0 | $137,267 |
| 2021-01-31 | $0.004112 | $0.004115 | $0.003550 | $0.003642 | $0.01000 | $121,605 |