vSportCoin VSC
Xếp hạng #?
20:20:04 18/01/2021
vSportCoin (VSC)
Không theo dõi
Lịch sử giá vSportCoin (VSC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0005788 | $0.0006074 | $0.0003708 | $0.0003842 | $14,616.12 | $0 |
| 2019-04-02 | $0.0003842 | $0.0006495 | $0.0003836 | $0.0006381 | $15,979.11 | $0 |
| 2019-04-03 | $0.0006381 | $0.0006882 | $0.0004483 | $0.0004597 | $17,043.70 | $0 |
| 2019-04-04 | $0.0004602 | $0.0007354 | $0.0004526 | $0.0006323 | $18,083.39 | $0 |
| 2019-04-05 | $0.0006323 | $0.0006796 | $0.0005968 | $0.0006098 | $21,655.70 | $0 |
| 2019-04-06 | $0.0006098 | $0.0006523 | $0.0004641 | $0.0006276 | $18,226.83 | $0 |
| 2019-04-07 | $0.0006276 | $0.0007008 | $0.0005927 | $0.0006972 | $24,765.24 | $0 |
| 2019-04-08 | $0.0006983 | $0.0007315 | $0.0005850 | $0.0007012 | $22,698.02 | $0 |
| 2019-04-09 | $0.0007012 | $0.0007144 | $0.0005944 | $0.0005953 | $24,293.01 | $0 |
| 2019-04-10 | $0.0005953 | $0.0009110 | $0.0005940 | $0.0006637 | $28,147.03 | $0 |
| 2019-04-11 | $0.0006643 | $0.0008615 | $0.0005860 | $0.0007165 | $24,296.57 | $0 |
| 2019-04-12 | $0.0007157 | $0.0007568 | $0.0006675 | $0.0007261 | $23,121.60 | $0 |
| 2019-04-13 | $0.0007256 | $0.0007609 | $0.0006901 | $0.0007287 | $26,282.82 | $0 |
| 2019-04-14 | $0.0007287 | $0.0007713 | $0.0006759 | $0.0007127 | $21,452.12 | $0 |
| 2019-04-15 | $0.0007127 | $0.0009022 | $0.0005645 | $0.0008016 | $24,199.08 | $0 |
| 2019-04-16 | $0.0008016 | $0.0008132 | $0.0007614 | $0.0008103 | $27,935.22 | $0 |
| 2019-04-17 | $0.0008103 | $0.002354 | $0.0007850 | $0.002215 | $61,867.98 | $0 |
| 2019-04-18 | $0.002215 | $0.002290 | $0.0008828 | $0.0008907 | $31,814.01 | $0 |
| 2019-04-19 | $0.0008908 | $0.0009705 | $0.0008268 | $0.0008332 | $33,107.79 | $0 |
| 2019-04-20 | $0.0008329 | $0.0009864 | $0.0008135 | $0.0009374 | $35,651.19 | $0 |
| 2019-04-21 | $0.0009375 | $0.0009410 | $0.0008582 | $0.0008694 | $33,272.94 | $0 |
| 2019-04-22 | $0.0008693 | $0.0009617 | $0.0008416 | $0.0008526 | $32,751.06 | $0 |
| 2019-04-23 | $0.0008526 | $0.0009729 | $0.0008482 | $0.0009324 | $34,380.59 | $0 |
| 2019-04-24 | $0.0009318 | $0.0009815 | $0.0008831 | $0.0009810 | $36,422.45 | $0 |
| 2019-04-25 | $0.0009808 | $0.001578 | $0.0006854 | $0.001003 | $32,975.47 | $0 |
| 2019-04-26 | $0.001004 | $0.001223 | $0.0009352 | $0.001057 | $37,782.71 | $0 |
| 2019-04-27 | $0.001058 | $0.001305 | $0.0009827 | $0.001027 | $39,972.89 | $0 |
| 2019-04-28 | $0.001027 | $0.001056 | $0.0009793 | $0.001001 | $36,824.56 | $0 |
| 2019-04-29 | $0.001001 | $0.001162 | $0.0008684 | $0.0008733 | $30,514.78 | $0 |
| 2019-04-30 | $0.0008736 | $0.001342 | $0.0008735 | $0.001339 | $43,272.64 | $0 |