Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0008022 | $0.0008099 | $0.0008020 | $0.0008058 | $0 | $129,373 |
| 2019-05-02 | $0.0008058 | $0.0008104 | $0.0007710 | $0.0007938 | $67.04 | $127,453 |
| 2019-05-03 | $0.0007938 | $0.0008699 | $0.0007912 | $0.0008674 | $0 | $139,262 |
| 2019-05-04 | $0.0008674 | $0.0008674 | $0.0008674 | $0.0008674 | $0 | $139,262 |
| 2019-05-05 | $0.0008674 | $0.0008674 | $0.0008674 | $0.0008674 | $0 | $139,262 |
| 2019-05-06 | $0.0008674 | $0.001043 | $0.0008674 | $0.001034 | $3.48 | $165,953 |
| 2019-05-07 | $0.001033 | $0.001381 | $0.0006969 | $0.001343 | $54.36 | $215,647 |
| 2019-05-08 | $0.001341 | $0.001352 | $0.001330 | $0.001346 | $0 | $216,124 |
| 2019-05-09 | $0.001346 | $0.001346 | $0.0009043 | $0.0009255 | $1.89 | $148,596 |
| 2019-05-10 | $0.0009251 | $0.0009530 | $0.0006287 | $0.0006370 | $171.84 | $102,282 |
| 2019-05-11 | $0.0006370 | $0.001175 | $0.0006367 | $0.001151 | $27.12 | $184,869 |
| 2019-05-12 | $0.001152 | $0.001156 | $0.0007492 | $0.0009556 | $1.80 | $153,432 |
| 2019-05-13 | $0.0009556 | $0.001762 | $0.0009433 | $0.001093 | $51.83 | $175,552 |
| 2019-05-14 | $0.001094 | $0.001161 | $0.0009962 | $0.001038 | $22.43 | $166,598 |
| 2019-05-15 | $0.001037 | $0.001313 | $0.0009532 | $0.0009825 | $88.09 | $157,751 |
| 2019-05-16 | $0.0009811 | $0.001053 | $0.0009511 | $0.001024 | $3.30 | $164,491 |
| 2019-05-17 | $0.001024 | $0.001030 | $0.0009162 | $0.0009181 | $0 | $147,403 |
| 2019-05-18 | $0.0009181 | $0.001033 | $0.0007226 | $0.0009359 | $96.78 | $150,260 |
| 2019-05-19 | $0.0009362 | $0.001053 | $0.0009345 | $0.001040 | $0 | $166,974 |
| 2019-05-20 | $0.001040 | $0.001213 | $0.0008406 | $0.001197 | $84.36 | $192,121 |
| 2019-05-21 | $0.001196 | $0.001204 | $0.001174 | $0.001187 | $0 | $190,603 |
| 2019-05-22 | $0.001187 | $0.001187 | $0.001187 | $0.001187 | $0 | $190,603 |
| 2019-05-23 | $0.001187 | $0.001191 | $0.001137 | $0.001181 | $21.99 | $189,636 |
| 2019-05-24 | $0.001182 | $0.001199 | $0.0008756 | $0.0008787 | $3.47 | $141,083 |
| 2019-05-25 | $0.0008787 | $0.001299 | $0.0008764 | $0.001287 | $2.66 | $206,704 |
| 2019-05-26 | $0.001287 | $0.001290 | $0.0009451 | $0.0009548 | $19.02 | $153,295 |
| 2019-05-27 | $0.0009552 | $0.0009788 | $0.0009530 | $0.0009661 | $0 | $155,120 |
| 2019-05-28 | $0.0009661 | $0.001831 | $0.0009058 | $0.0009144 | $67.39 | $146,812 |
| 2019-05-29 | $0.0009142 | $0.001289 | $0.0006905 | $0.0006929 | $0.08150 | $111,247 |
| 2019-05-30 | $0.0006929 | $0.001352 | $0.0006864 | $0.001243 | $12.43 | $199,498 |
| 2019-05-31 | $0.001243 | $0.001256 | $0.001058 | $0.001112 | $4.79 | $178,620 |