vSportCoin VSC
Xếp hạng #?
20:20:04 18/01/2021
vSportCoin (VSC)
Không theo dõi
Lịch sử giá vSportCoin (VSC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002996 | $0.003487 | $0.002930 | $0.002986 | $79,278.60 | $0 |
| 2018-11-02 | $0.002986 | $0.003073 | $0.002969 | $0.003044 | $95,184.60 | $0 |
| 2018-11-03 | $0.003044 | $0.003044 | $0.002990 | $0.003040 | $95,536.70 | $0 |
| 2018-11-04 | $0.003040 | $0.003177 | $0.003007 | $0.003177 | $107,694 | $0 |
| 2018-11-05 | $0.003185 | $0.003208 | $0.002968 | $0.003000 | $90,931.30 | $0 |
| 2018-11-06 | $0.002998 | $0.003338 | $0.002987 | $0.003338 | $104,642 | $0 |
| 2018-11-07 | $0.003345 | $0.003512 | $0.003261 | $0.003312 | $100,414 | $0 |
| 2018-11-08 | $0.003310 | $0.003328 | $0.002997 | $0.002997 | $81,844.70 | $0 |
| 2018-11-09 | $0.002996 | $0.003029 | $0.002639 | $0.003017 | $95,584.30 | $0 |
| 2018-11-10 | $0.003016 | $0.003041 | $0.002954 | $0.003013 | $101,390 | $0 |
| 2018-11-11 | $0.003014 | $0.003027 | $0.002433 | $0.002949 | $82,807.10 | $0 |
| 2018-11-12 | $0.002943 | $0.002964 | $0.002794 | $0.002839 | $89,155.00 | $0 |
| 2018-11-13 | $0.002842 | $0.002845 | $0.002774 | $0.002783 | $76,022.00 | $0 |
| 2018-11-14 | $0.002783 | $0.002789 | $0.002383 | $0.002512 | $76,143.20 | $0 |
| 2018-11-15 | $0.002523 | $0.002555 | $0.002310 | $0.002479 | $55,303.30 | $0 |
| 2018-11-16 | $0.002482 | $0.002488 | $0.002340 | $0.002371 | $60,862.10 | $0 |
| 2018-11-17 | $0.002369 | $0.002421 | $0.002310 | $0.002359 | $76,351.30 | $0 |
| 2018-11-18 | $0.002361 | $0.002432 | $0.002340 | $0.002399 | $60,382.20 | $0 |
| 2018-11-19 | $0.002407 | $0.002407 | $0.001955 | $0.001989 | $55,837.00 | $0 |
| 2018-11-20 | $0.001979 | $0.002015 | $0.001700 | $0.001782 | $47,185.40 | $0 |
| 2018-11-21 | $0.001789 | $0.001895 | $0.001716 | $0.001879 | $54,019.90 | $0 |
| 2018-11-22 | $0.001877 | $0.001888 | $0.001751 | $0.001755 | $39,012.90 | $0 |
| 2018-11-23 | $0.001737 | $0.001754 | $0.001630 | $0.001717 | $46,333.60 | $0 |
| 2018-11-24 | $0.001716 | $0.001764 | $0.001305 | $0.001306 | $32,831.80 | $0 |
| 2018-11-25 | $0.001302 | $0.001519 | $0.001290 | $0.001490 | $34,269.50 | $0 |
| 2018-11-26 | $0.001488 | $0.001502 | $0.001366 | $0.001411 | $37,524.70 | $0 |
| 2018-11-27 | $0.001406 | $0.001432 | $0.001198 | $0.001408 | $36,809.40 | $0 |
| 2018-11-28 | $0.001412 | $0.001434 | $0.001284 | $0.001391 | $40,364.40 | $0 |
| 2018-11-29 | $0.001395 | $0.001527 | $0.001308 | $0.001450 | $35,021.77 | $0 |
| 2018-11-30 | $0.001453 | $0.001460 | $0.001345 | $0.001396 | $36,666.01 | $0 |