Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001398 | $0.001454 | $0.001006 | $0.001056 | $0 | $169,523 |
| 2019-07-02 | $0.001056 | $0.001066 | $0.0009751 | $0.001022 | $0 | $164,117 |
| 2019-07-03 | $0.001022 | $0.001317 | $0.001012 | $0.001315 | $0 | $211,162 |
| 2019-07-04 | $0.001315 | $0.001552 | $0.0009245 | $0.001008 | $0 | $161,868 |
| 2019-07-05 | $0.001008 | $0.001025 | $0.0009770 | $0.0009931 | $0 | $159,451 |
| 2019-07-06 | $0.0009931 | $0.0009931 | $0.0009931 | $0.0009931 | $0 | $159,451 |
| 2019-07-07 | $0.0009931 | $0.001007 | $0.0008910 | $0.0009156 | $21.39 | $147,012 |
| 2019-07-08 | $0.0009156 | $0.0009880 | $0.0009125 | $0.0009823 | $2.32 | $157,711 |
| 2019-07-09 | $0.0009826 | $0.001021 | $0.0009778 | $0.001005 | $2.15 | $161,343 |
| 2019-07-10 | $0.001005 | $0.001051 | $0.0009339 | $0.0009713 | $15.87 | $155,943 |
| 2019-07-11 | $0.0009714 | $0.0009714 | $0.0002224 | $0.0002269 | $0.3246 | $36,428.24 |
| 2019-07-12 | $0.0002271 | $0.0009403 | $0.0002231 | $0.0009341 | $0 | $149,974 |
| 2019-07-13 | $0.0009341 | $0.001033 | $0.0008830 | $0.0009100 | $2.49 | $146,111 |
| 2019-07-14 | $0.0009104 | $0.001274 | $0.0008298 | $0.001228 | $39.84 | $197,188 |
| 2019-07-15 | $0.001229 | $0.001301 | $0.0003257 | $0.0003270 | $0.4343 | $52,499.06 |
| 2019-07-16 | $0.0003267 | $0.0008456 | $0.0003173 | $0.0007563 | $3.18 | $121,436 |
| 2019-07-17 | $0.0007548 | $0.0007647 | $0.0005469 | $0.0005807 | $424.38 | $93,240.72 |
| 2019-07-18 | $0.0005811 | $0.0005827 | $0.0005771 | $0.0005771 | $0 | $92,657.14 |
| 2019-07-19 | $0.0005771 | $0.0005771 | $0.0005771 | $0.0005771 | $0 | $92,657.14 |
| 2019-07-20 | $0.0005771 | $0.001199 | $0.0005771 | $0.001082 | $11.54 | $173,715 |
| 2019-07-21 | $0.001081 | $0.001087 | $0.0006224 | $0.0006353 | $248.73 | $102,008 |
| 2019-07-22 | $0.0006355 | $0.0006388 | $0.0006128 | $0.0006138 | $0 | $98,557.71 |
| 2019-07-23 | $0.0006138 | $0.0006138 | $0.0005923 | $0.0005933 | $1.30 | $95,255.13 |
| 2019-07-24 | $0.0005933 | $0.0005933 | $0.0005772 | $0.0005831 | $0 | $93,623.32 |
| 2019-07-25 | $0.0005831 | $0.0005831 | $0.0005831 | $0.0005831 | $0 | $93,623.32 |
| 2019-07-26 | $0.0005831 | $0.0005934 | $0.0005825 | $0.0005919 | $29.60 | $95,034.10 |
| 2019-07-27 | $0.0005919 | $0.0006100 | $0.0005908 | $0.0006052 | $0 | $97,175.30 |
| 2019-07-28 | $0.0006052 | $0.0006052 | $0.0006052 | $0.0006052 | $0 | $97,175.30 |
| 2019-07-29 | $0.0006052 | $0.0006052 | $0.0006052 | $0.0006052 | $0 | $97,175.30 |
| 2019-07-30 | $0.0006052 | $0.0006052 | $0.0006052 | $0.0006052 | $0 | $97,175.30 |
| 2019-07-31 | $0.0006052 | $0.0006052 | $0.0004867 | $0.0005039 | $0.6680 | $80,909.76 |