vSlice vSlice (VSL)

$0.542155 (-4.13%)
0.00024586 BTC (1.12%)
0.00277775 ETH (0.77%)

Market Cap

$18,102,824
8,209 BTC
92,750 ETH

Volume (24h)

$173,633
78.74 BTC
889.62 ETH

Circulating Supply

33,390,496 VSL

Historical data for vSlice

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 13, 2017 0.547150 0.617194 0.546244 0.572645 184,931 18,269,600
Jul 12, 2017 0.519080 0.550243 0.502269 0.542630 104,544 17,332,300
Jul 11, 2017 0.542639 0.555143 0.476568 0.520959 95,858 18,119,000
Jul 10, 2017 0.756253 0.795210 0.523342 0.543912 129,300 25,251,700
Jul 09, 2017 0.786291 0.790216 0.755775 0.755775 103,641 26,254,600
Jul 08, 2017 0.784936 0.831988 0.752345 0.785316 133,196 26,209,400
Jul 07, 2017 0.967637 1.03 0.736216 0.782210 241,510 32,309,900
Jul 06, 2017 0.949138 1.09 0.839898 0.966825 595,145 31,692,200
Jul 05, 2017 1.04 1.07 0.935700 0.948867 211,001 34,835,700
Jul 04, 2017 1.04 1.11 1.01 1.05 206,532 34,638,000
Jul 03, 2017 1.03 1.08 0.962013 1.04 142,170 34,294,100
Jul 02, 2017 0.935775 1.05 0.929176 1.03 343,548 31,246,000
Jul 01, 2017 1.01 1.01 0.927118 0.934832 156,841 33,575,000
Jun 30, 2017 1.04 1.06 0.981317 0.992161 171,205 34,750,800
Jun 29, 2017 0.944339 1.04 0.864610 1.04 267,114 31,531,900
Jun 28, 2017 0.851379 0.969402 0.817202 0.950178 272,284 28,428,000
Jun 27, 2017 0.694285 0.963464 0.690867 0.851081 295,780 23,182,500
Jun 26, 2017 0.823510 0.946906 0.587592 0.635678 322,426 27,497,400
Jun 25, 2017 0.834211 0.920466 0.748727 0.822442 384,914 27,854,700
Jun 24, 2017 0.951744 0.968844 0.803499 0.836280 240,055 31,779,200
Jun 23, 2017 0.899000 0.957001 0.822625 0.951744 236,741 30,018,100
Jun 22, 2017 0.885365 0.921970 0.799720 0.898680 283,978 29,562,800
Jun 21, 2017 0.876960 1.02 0.872268 0.881444 294,155 29,282,100
Jun 20, 2017 0.908409 0.951835 0.843629 0.861932 219,490 30,332,200
Jun 19, 2017 0.974893 0.985795 0.764745 0.905522 538,365 32,552,200
Jun 18, 2017 0.790154 0.979995 0.784962 0.971079 424,616 26,383,600
Jun 17, 2017 0.749779 0.812223 0.737257 0.792918 148,457 25,035,500
Jun 16, 2017 0.629284 0.799309 0.560773 0.747979 304,670 21,012,100
Jun 15, 2017 0.527376 0.686847 0.466298 0.629990 351,056 17,609,300