vSportCoin VSC
Xếp hạng #?
20:20:04 18/01/2021
vSportCoin (VSC)
Không theo dõi
Lịch sử giá vSportCoin (VSC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001339 | $0.001357 | $0.0009010 | $0.001255 | $50,345.82 | $0 |
| 2019-05-02 | $0.001255 | $0.001380 | $0.001105 | $0.001274 | $30,336.72 | $0 |
| 2019-05-03 | $0.001273 | $0.001368 | $0.0007754 | $0.001122 | $43,264.86 | $0 |
| 2019-05-04 | $0.001121 | $0.001370 | $0.001103 | $0.001118 | $43,911.94 | $0 |
| 2019-05-05 | $0.001118 | $0.001324 | $0.001059 | $0.001083 | $44,155.87 | $0 |
| 2019-05-06 | $0.001084 | $0.001318 | $0.0006821 | $0.001210 | $52,474.25 | $0 |
| 2019-05-07 | $0.001210 | $0.001491 | $0.001155 | $0.001284 | $47,610.69 | $0 |
| 2019-05-08 | $0.001282 | $0.001408 | $0.0007943 | $0.001199 | $47,643.77 | $0 |
| 2019-05-09 | $0.001199 | $0.001425 | $0.0009221 | $0.001418 | $56,077.68 | $0 |
| 2019-05-10 | $0.001335 | $0.001369 | $0.001011 | $0.001167 | $42,058.36 | $0 |
| 2019-05-11 | $0.001167 | $0.001495 | $0.0006266 | $0.001358 | $56,088.61 | $0 |
| 2019-05-12 | $0.001358 | $0.001472 | $0.001229 | $0.001263 | $52,867.95 | $0 |
| 2019-05-13 | $0.001263 | $0.001381 | $0.001193 | $0.001252 | $46,907.68 | $0 |
| 2019-05-14 | $0.001252 | $0.001459 | $0.0009358 | $0.001329 | $57,677.35 | $0 |
| 2019-05-15 | $0.001329 | $0.001814 | $0.0009876 | $0.001771 | $69,811.17 | $0 |
| 2019-05-16 | $0.001771 | $0.002174 | $0.001505 | $0.001951 | $68,069.56 | $0 |
| 2019-05-17 | $0.001950 | $0.002006 | $0.001412 | $0.002006 | $72,000.06 | $0 |
| 2019-05-18 | $0.002006 | $0.002027 | $0.001527 | $0.001667 | $68,698.65 | $0 |
| 2019-05-19 | $0.001665 | $0.002067 | $0.001471 | $0.001693 | $67,768.13 | $0 |
| 2019-05-20 | $0.001693 | $0.001962 | $0.001380 | $0.001770 | $71,782.27 | $0 |
| 2019-05-21 | $0.001770 | $0.001798 | $0.001496 | $0.001682 | $60,468.69 | $0 |
| 2019-05-22 | $0.001682 | $0.001877 | $0.0009691 | $0.001747 | $51,496.07 | $0 |
| 2019-05-23 | $0.001747 | $0.001756 | $0.001195 | $0.001214 | $28,162.83 | $0 |
| 2019-05-24 | $0.001213 | $0.001499 | $0.0009044 | $0.001307 | $38,237.60 | $0 |
| 2019-05-25 | $0.001307 | $0.001599 | $0.0009842 | $0.001204 | $42,264.10 | $0 |
| 2019-05-26 | $0.001204 | $0.001426 | $0.0007995 | $0.001365 | $42,661.23 | $0 |
| 2019-05-27 | $0.001364 | $0.001432 | $0.001043 | $0.001193 | $43,289.03 | $0 |
| 2019-05-28 | $0.001192 | $0.001511 | $0.001160 | $0.001202 | $38,142.29 | $0 |
| 2019-05-29 | $0.001201 | $0.001490 | $0.0009087 | $0.001107 | $36,859.75 | $0 |
| 2019-05-30 | $0.001107 | $0.001448 | $0.001057 | $0.001067 | $23,814.02 | $0 |
| 2019-05-31 | $0.001067 | $0.001229 | $0.0009446 | $0.001110 | $29,039.44 | $0 |