vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.002934 | $0.003236 | $0.002932 | $0.003226 | $0 | $107,712 |
| 2021-03-02 | $0.003227 | $0.003258 | $0.003070 | $0.003144 | $0 | $104,991 |
| 2021-03-03 | $0.003145 | $0.003184 | $0.002430 | $0.002528 | $0.02000 | $84,396.17 |
| 2021-03-04 | $0.002528 | $0.003342 | $0.002507 | $0.003156 | $0 | $105,396 |
| 2021-03-05 | $0.003157 | $0.003211 | $0.003025 | $0.003181 | $0 | $106,232 |
| 2021-03-06 | $0.003181 | $0.003195 | $0.003072 | $0.003181 | $0 | $106,218 |
| 2021-03-07 | $0.003180 | $0.003340 | $0.003179 | $0.003338 | $0 | $111,447 |
| 2021-03-08 | $0.003330 | $0.003400 | $0.003218 | $0.003398 | $0 | $113,455 |
| 2021-03-09 | $0.003396 | $0.003563 | $0.003379 | $0.003560 | $0 | $118,867 |
| 2021-03-10 | $0.003563 | $0.003722 | $0.003464 | $0.003640 | $0 | $121,549 |
| 2021-03-11 | $0.003641 | $0.003776 | $0.003542 | $0.003757 | $0 | $125,455 |
| 2021-03-12 | $0.003757 | $0.003770 | $0.003599 | $0.003727 | $0 | $124,446 |
| 2021-03-13 | $0.003728 | $0.006785 | $0.003654 | $0.006739 | $0.01000 | $225,002 |
| 2021-03-14 | $0.006737 | $0.006776 | $0.006541 | $0.006541 | $0.01000 | $218,406 |
| 2021-03-15 | $0.006523 | $0.006523 | $0.004431 | $0.004469 | $0 | $149,223 |
| 2021-03-16 | $0.004472 | $0.004545 | $0.004284 | $0.004528 | $0 | $151,191 |
| 2021-03-17 | $0.004543 | $0.008256 | $0.004362 | $0.008238 | $0.01000 | $275,087 |
| 2021-03-18 | $0.008242 | $0.008315 | $0.002776 | $0.002893 | $0.3000 | $96,600.39 |
| 2021-03-19 | $0.002893 | $0.005637 | $0.002832 | $0.002917 | $0.1500 | $97,391.32 |
| 2021-03-20 | $0.002917 | $0.005681 | $0.002911 | $0.005541 | $0 | $185,019 |
| 2021-03-21 | $0.005540 | $0.005583 | $0.005321 | $0.005464 | $0 | $182,445 |
| 2021-03-22 | $0.005465 | $0.005555 | $0.005157 | $0.005181 | $0 | $172,995 |
| 2021-03-23 | $0.005180 | $0.005274 | $0.001631 | $0.001643 | $0.2700 | $54,857.11 |
| 2021-03-24 | $0.001642 | $0.004867 | $0.001615 | $0.004486 | $0 | $149,774 |
| 2021-03-25 | $0.004486 | $0.004538 | $0.004323 | $0.004395 | $0 | $146,759 |
| 2021-03-26 | $0.004395 | $0.004686 | $0.004384 | $0.004685 | $0 | $156,438 |
| 2021-03-27 | $0.004687 | $0.004808 | $0.004611 | $0.004758 | $0 | $158,885 |
| 2021-03-28 | $0.004758 | $0.004812 | $0.004681 | $0.004756 | $0 | $158,803 |
| 2021-03-29 | $0.004756 | $0.004762 | $0.001654 | $0.001732 | $0.01000 | $57,847.55 |
| 2021-03-30 | $0.001733 | $0.005938 | $0.001722 | $0.005892 | $0.01000 | $196,730 |
| 2021-03-31 | $0.005892 | $0.005993 | $0.003792 | $0.003830 | $0 | $127,873 |