vSportCoin VSC
Xếp hạng #?
20:20:04 18/01/2021
vSportCoin (VSC)
Không theo dõi
Lịch sử giá vSportCoin (VSC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001400 | $0.001497 | $0.001118 | $0.001471 | $38,116.71 | $0 |
| 2018-12-02 | $0.001465 | $0.001494 | $0.001405 | $0.001410 | $37,581.54 | $0 |
| 2018-12-03 | $0.001409 | $0.001412 | $0.001103 | $0.001201 | $30,794.48 | $0 |
| 2018-12-04 | $0.001199 | $0.001239 | $0.001105 | $0.001194 | $32,192.26 | $0 |
| 2018-12-05 | $0.001195 | $0.001264 | $0.001050 | $0.001203 | $34,721.48 | $0 |
| 2018-12-06 | $0.001201 | $0.001213 | $0.0008710 | $0.0008710 | $12,299.25 | $0 |
| 2018-12-07 | $0.0008694 | $0.0008843 | $0.0007686 | $0.0008600 | $15,326.95 | $0 |
| 2018-12-08 | $0.0008586 | $0.0009808 | $0.0008185 | $0.0009650 | $18,262.74 | $0 |
| 2018-12-09 | $0.0009614 | $0.0009983 | $0.0008549 | $0.0008941 | $16,406.10 | $0 |
| 2018-12-10 | $0.0008923 | $0.0009045 | $0.0008471 | $0.0008616 | $16,689.07 | $0 |
| 2018-12-11 | $0.0008607 | $0.0009521 | $0.0008289 | $0.0009403 | $15,441.95 | $0 |
| 2018-12-12 | $0.0009393 | $0.0009393 | $0.0007777 | $0.0007805 | $12,256.27 | $0 |
| 2018-12-13 | $0.0007810 | $0.0009809 | $0.0007555 | $0.0007631 | $11,954.62 | $0 |
| 2018-12-14 | $0.0007647 | $0.0007888 | $0.0007286 | $0.0007370 | $14,001.71 | $0 |
| 2018-12-15 | $0.0007373 | $0.0009005 | $0.0007148 | $0.0008951 | $13,188.66 | $0 |
| 2018-12-16 | $0.0008951 | $0.0009073 | $0.0007093 | $0.0007093 | $9,795.59 | $0 |
| 2018-12-17 | $0.0007105 | $0.0009587 | $0.0007103 | $0.0009418 | $16,842.69 | $0 |
| 2018-12-18 | $0.0009415 | $0.001002 | $0.0008700 | $0.0009998 | $14,146.98 | $0 |
| 2018-12-19 | $0.001005 | $0.001047 | $0.0009400 | $0.0009778 | $15,642.14 | $0 |
| 2018-12-20 | $0.0009761 | $0.001082 | $0.0008399 | $0.001071 | $12,434.97 | $0 |
| 2018-12-21 | $0.001070 | $0.001130 | $0.0009488 | $0.001048 | $19,614.53 | $0 |
| 2018-12-22 | $0.001047 | $0.002597 | $0.0009779 | $0.001087 | $25,305.13 | $0 |
| 2018-12-23 | $0.001088 | $0.001338 | $0.001088 | $0.001191 | $27,452.30 | $0 |
| 2018-12-24 | $0.001191 | $0.001421 | $0.0008845 | $0.0008845 | $13,466.32 | $0 |
| 2018-12-25 | $0.0008902 | $0.001075 | $0.0008287 | $0.0009819 | $14,316.28 | $0 |
| 2018-12-26 | $0.0009825 | $0.001050 | $0.0006935 | $0.0009653 | $15,954.07 | $0 |
| 2018-12-27 | $0.0009658 | $0.0009718 | $0.0006155 | $0.0006205 | $13,167.01 | $0 |
| 2018-12-28 | $0.0006216 | $0.0007202 | $0.0005576 | $0.0006643 | $12,841.40 | $0 |
| 2018-12-29 | $0.0006673 | $0.0007935 | $0.0006234 | $0.0007469 | $14,371.30 | $0 |
| 2018-12-30 | $0.0007437 | $0.0007455 | $0.0006418 | $0.0006483 | $12,436.32 | $0 |
| 2018-12-31 | $0.0006493 | $0.0007569 | $0.0006283 | $0.0006320 | $12,644.35 | $0 |