vSlice VSL
Xếp hạng #?
17:46:06 29/07/2021
vSlice (VSL)
Không theo dõi
Lịch sử giá vSlice (VSL) Tháng 06/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-06-01 | $0.01157 | $0.01175 | $0.01109 | $0.01137 | $0.01000 | $379,538 |
| 2021-06-02 | $0.01137 | $0.01185 | $0.001497 | $0.001505 | $0.1400 | $50,250.44 |
| 2021-06-03 | $0.001504 | $0.001539 | $0.001147 | $0.001175 | $7.34 | $39,238.05 |
| 2021-06-04 | $0.001176 | $0.003431 | $0.001098 | $0.001107 | $1.74 | $36,974.71 |
| 2021-06-05 | $0.001107 | $0.006160 | $0.001064 | $0.001777 | $10.23 | $59,348.02 |
| 2021-06-06 | $0.001778 | $0.003271 | $0.001772 | $0.002510 | $8.79 | $83,803.32 |
| 2021-06-07 | $0.002510 | $0.006857 | $0.002494 | $0.006389 | $0 | $213,318 |
| 2021-06-08 | $0.006377 | $0.01047 | $0.006133 | $0.01038 | $0.01000 | $346,541 |
| 2021-06-09 | $0.01038 | $0.01074 | $0.006568 | $0.007085 | $0 | $236,585 |
| 2021-06-10 | $0.007096 | $0.007284 | $0.003226 | $0.003303 | $2.30 | $110,274 |
| 2021-06-11 | $0.003303 | $0.007469 | $0.003244 | $0.003355 | $1.68 | $112,014 |
| 2021-06-12 | $0.003360 | $0.007224 | $0.003126 | $0.007102 | $0 | $237,134 |
| 2021-06-13 | $0.007111 | $0.007865 | $0.006973 | $0.007819 | $0 | $261,069 |
| 2021-06-14 | $0.007820 | $0.007949 | $0.001550 | $0.001600 | $15.13 | $53,418.43 |
| 2021-06-15 | $0.003633 | $0.003717 | $0.003565 | $0.003638 | $1.01 | $121,488 |
| 2021-06-16 | $0.003615 | $0.007915 | $0.003469 | $0.007668 | $0 | $256,024 |
| 2021-06-17 | $0.007669 | $0.007812 | $0.001498 | $0.001522 | $0.7300 | $50,824.60 |
| 2021-06-18 | $0.001522 | $0.006294 | $0.001410 | $0.006262 | $0 | $209,088 |
| 2021-06-19 | $0.006263 | $0.006360 | $0.003190 | $0.003203 | $9.93 | $106,958 |
| 2021-06-20 | $0.003205 | $0.007129 | $0.003051 | $0.003215 | $0.3200 | $107,363 |
| 2021-06-21 | $0.003213 | $0.006554 | $0.002860 | $0.006325 | $0 | $211,185 |
| 2021-06-22 | $0.006335 | $0.006639 | $0.002551 | $0.002598 | $1.31 | $86,738.08 |
| 2021-06-23 | $0.002600 | $0.002780 | $0.002542 | $0.002700 | $0.01000 | $90,168.97 |
| 2021-06-24 | $0.002692 | $0.006820 | $0.002591 | $0.006763 | $0 | $225,817 |
| 2021-06-25 | $0.006759 | $0.006920 | $0.002508 | $0.002532 | $0.6700 | $84,546.52 |
| 2021-06-26 | $0.002531 | $0.002611 | $0.0003099 | $0.0003210 | $63.63 | $10,718.17 |
| 2021-06-27 | $0.0003219 | $0.001040 | $0.0003207 | $0.001038 | $1.04 | $34,663.51 |
| 2021-06-28 | $0.001040 | $0.001045 | $0.0006785 | $0.0006891 | $0.1400 | $23,008.94 |
| 2021-06-29 | $0.0006887 | $0.006029 | $0.0006851 | $0.005928 | $0 | $197,933 |
| 2021-06-30 | $0.005918 | $0.005952 | $0.005624 | $0.005780 | $0 | $193,013 |