Vsync VSX
Xếp hạng #?
12:43:16 17/09/2020
Vsync (VSX)
Không theo dõi
Lịch sử giá Vsync (VSX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001092 | $0.001092 | $0.001092 | $0.001092 | $0 | $175,299 |
| 2019-09-02 | $0.001092 | $0.001092 | $0.001092 | $0.001092 | $0 | $175,299 |
| 2019-09-03 | $0.001092 | $0.001092 | $0.001092 | $0.001092 | $0 | $175,299 |
| 2019-09-04 | $0.001092 | $0.001092 | $0.001092 | $0.001092 | $0 | $175,299 |
| 2019-09-05 | $0.001092 | $0.001092 | $0.0005255 | $0.0005286 | $1.16 | $84,868.00 |
| 2019-09-06 | $0.0005286 | $0.0005450 | $0.0005278 | $0.0005324 | $0 | $85,489.66 |
| 2019-09-07 | $0.0005324 | $0.0005324 | $0.0005324 | $0.0005324 | $0 | $85,489.66 |
| 2019-09-08 | $0.0005324 | $0.0006285 | $0.0005324 | $0.0006265 | $11.34 | $100,588 |
| 2019-09-09 | $0.0006265 | $0.0006273 | $0.0006085 | $0.0006204 | $0 | $99,604.62 |
| 2019-09-10 | $0.0006204 | $0.0006204 | $0.0003999 | $0.0004047 | $2.43 | $64,980.85 |
| 2019-09-11 | $0.0004043 | $0.0004084 | $0.0004040 | $0.0004041 | $0 | $64,884.88 |
| 2019-09-12 | $0.0004041 | $0.0004173 | $0.0004041 | $0.0004164 | $8.89 | $66,853.11 |
| 2019-09-13 | $0.0004163 | $0.0004175 | $0.0004086 | $0.0004142 | $2.55 | $66,507.45 |
| 2019-09-14 | $0.0004143 | $0.0004147 | $0.0004118 | $0.0004129 | $0 | $66,288.52 |
| 2019-09-15 | $0.0004129 | $0.0004129 | $0.0004129 | $0.0004129 | $0 | $66,288.52 |
| 2019-09-16 | $0.0004129 | $0.0004129 | $0.0004129 | $0.0004129 | $0 | $66,288.52 |
| 2019-09-17 | $0.0004129 | $0.0004129 | $0.0004129 | $0.0004129 | $0 | $66,288.52 |
| 2019-09-18 | $0.0004129 | $0.0004129 | $0.0004129 | $0.0004129 | $0 | $66,288.52 |
| 2019-09-19 | $0.0004129 | $0.0006180 | $0.0004129 | $0.0006154 | $1.10 | $98,813.30 |
| 2019-09-20 | $0.0006164 | $0.0006173 | $0.0006088 | $0.0006125 | $0 | $98,337.76 |
| 2019-09-21 | $0.0006125 | $0.0006125 | $0.0006125 | $0.0006125 | $0 | $98,337.76 |
| 2019-09-22 | $0.0006125 | $0.0006125 | $0.0006125 | $0.0006125 | $0 | $98,337.76 |
| 2019-09-23 | $0.0006125 | $0.0006125 | $0.0006125 | $0.0006125 | $0 | $98,337.76 |
| 2019-09-24 | $0.0006125 | $0.0006125 | $0.0004133 | $0.0004279 | $0.2824 | $68,703.16 |
| 2019-09-25 | $0.0004280 | $0.0004366 | $0.0004154 | $0.0004165 | $0 | $66,873.06 |
| 2019-09-26 | $0.0004165 | $0.0004165 | $0.0003149 | $0.0003241 | $0.9896 | $52,043.16 |
| 2019-09-27 | $0.0003241 | $0.0003252 | $0.0003179 | $0.0003203 | $0 | $51,421.48 |
| 2019-09-28 | $0.0003203 | $0.0003303 | $0.0003203 | $0.0003295 | $1.30 | $52,907.02 |
| 2019-09-29 | $0.0003297 | $0.0003302 | $0.0003215 | $0.0003215 | $0 | $51,624.62 |
| 2019-09-30 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $51,624.62 |