Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0005042 | $0.0005062 | $0.0004959 | $0.0004997 | $0 | $80,232.65 |
| 2019-08-02 | $0.0004997 | $0.0004997 | $0.0004150 | $0.0004208 | $2.47 | $67,570.14 |
| 2019-08-03 | $0.0004207 | $0.0006539 | $0.0004201 | $0.0006496 | $11.11 | $104,298 |
| 2019-08-04 | $0.0006496 | $0.0006609 | $0.0006371 | $0.0006583 | $2.16 | $105,699 |
| 2019-08-05 | $0.0006582 | $0.0006956 | $0.0004615 | $0.0004731 | $69.28 | $75,964.13 |
| 2019-08-06 | $0.0004726 | $0.0004727 | $0.0004644 | $0.0004663 | $0 | $74,876.33 |
| 2019-08-07 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $74,876.33 |
| 2019-08-08 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $74,876.33 |
| 2019-08-09 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $74,876.33 |
| 2019-08-10 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $74,876.33 |
| 2019-08-11 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $74,876.33 |
| 2019-08-12 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $74,876.33 |
| 2019-08-13 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $74,876.33 |
| 2019-08-14 | $0.0004663 | $0.0004663 | $0.0004663 | $0.0004663 | $0 | $74,876.33 |
| 2019-08-15 | $0.0004663 | $0.0004663 | $0.0003989 | $0.0004126 | $3.16 | $66,242.84 |
| 2019-08-16 | $0.0004126 | $0.0004208 | $0.0003945 | $0.0004149 | $8.84 | $66,617.22 |
| 2019-08-17 | $0.0004150 | $0.0004180 | $0.0004105 | $0.0004142 | $0 | $66,506.11 |
| 2019-08-18 | $0.0004142 | $0.0004142 | $0.0004142 | $0.0004142 | $0 | $66,506.11 |
| 2019-08-19 | $0.0004142 | $0.0004142 | $0.0004142 | $0.0004142 | $0 | $66,506.11 |
| 2019-08-20 | $0.0004142 | $0.0004142 | $0.0004142 | $0.0004142 | $0 | $66,506.11 |
| 2019-08-21 | $0.0004142 | $0.0004142 | $0.0004142 | $0.0004142 | $0 | $66,506.11 |
| 2019-08-22 | $0.0004142 | $0.0004142 | $0.0004142 | $0.0004142 | $0 | $66,506.11 |
| 2019-08-23 | $0.0004142 | $0.0004142 | $0.0004142 | $0.0004142 | $0 | $66,506.11 |
| 2019-08-24 | $0.0004142 | $0.004475 | $0.0004142 | $0.004466 | $19.28 | $717,124 |
| 2019-08-25 | $0.004466 | $0.004478 | $0.004440 | $0.004452 | $19.22 | $714,883 |
| 2019-08-26 | $0.004452 | $0.004452 | $0.0007998 | $0.0008088 | $2.02 | $129,862 |
| 2019-08-27 | $0.0008090 | $0.0008096 | $0.0004032 | $0.0004075 | $4.04 | $65,435.61 |
| 2019-08-28 | $0.0004076 | $0.001129 | $0.0004034 | $0.001092 | $0 | $175,299 |
| 2019-08-29 | $0.001092 | $0.001092 | $0.001092 | $0.001092 | $0 | $175,299 |
| 2019-08-30 | $0.001092 | $0.001092 | $0.001092 | $0.001092 | $0 | $175,299 |
| 2019-08-31 | $0.001092 | $0.001092 | $0.001092 | $0.001092 | $0 | $175,299 |