vSportCoin VSC
Xếp hạng #?
20:20:04 18/01/2021
vSportCoin (VSC)
Không theo dõi
Lịch sử giá vSportCoin (VSC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002837 | $0.004855 | $0.0008986 | $0.004840 | $33,812.59 | $0 |
| 2019-07-02 | $0.004839 | $0.004873 | $0.001579 | $0.002582 | $17,021.76 | $0 |
| 2019-07-03 | $0.002582 | $0.004736 | $0.001860 | $0.003637 | $30,585.71 | $0 |
| 2019-07-04 | $0.003638 | $0.004388 | $0.001336 | $0.002944 | $24,951.71 | $0 |
| 2019-07-05 | $0.002944 | $0.002956 | $0.001591 | $0.001817 | $13,472.67 | $0 |
| 2019-07-06 | $0.001817 | $0.002704 | $0.001539 | $0.002073 | $7,375.21 | $0 |
| 2019-07-07 | $0.002073 | $0.002362 | $0.001905 | $0.002140 | $10,659.22 | $0 |
| 2019-07-08 | $0.002140 | $0.002803 | $0.0009364 | $0.002793 | $25,656.53 | $0 |
| 2019-07-09 | $0.002794 | $0.002838 | $0.002382 | $0.002633 | $21,834.87 | $0 |
| 2019-07-10 | $0.002635 | $0.003152 | $0.002363 | $0.002942 | $24,572.75 | $0 |
| 2019-07-11 | $0.002941 | $0.002941 | $0.002358 | $0.002593 | $21,824.40 | $0 |
| 2019-07-12 | $0.002595 | $0.002729 | $0.002238 | $0.002716 | $25,769.36 | $0 |
| 2019-07-13 | $0.002717 | $0.002720 | $0.002041 | $0.002407 | $19,539.30 | $0 |
| 2019-07-14 | $0.002406 | $0.002463 | $0.001946 | $0.001953 | $14,719.13 | $0 |
| 2019-07-15 | $0.001948 | $0.001952 | $0.0008860 | $0.0009020 | $7,573.51 | $0 |
| 2019-07-16 | $0.0009010 | $0.001850 | $0.0009009 | $0.001528 | $12,568.48 | $0 |
| 2019-07-17 | $0.001526 | $0.001662 | $0.001243 | $0.001356 | $10,509.16 | $0 |
| 2019-07-18 | $0.001355 | $0.001688 | $0.001334 | $0.001473 | $11,118.73 | $0 |
| 2019-07-19 | $0.001473 | $0.002821 | $0.001356 | $0.001611 | $11,980.94 | $0 |
| 2019-07-20 | $0.001611 | $0.001919 | $0.001435 | $0.001771 | $15,047.92 | $0 |
| 2019-07-21 | $0.001771 | $0.001987 | $0.001579 | $0.001833 | $14,184.99 | $0 |
| 2019-07-22 | $0.001832 | $0.002067 | $0.001544 | $0.001899 | $16,328.10 | $0 |
| 2019-07-23 | $0.001899 | $0.001937 | $0.001514 | $0.001910 | $14,532.19 | $0 |
| 2019-07-24 | $0.001910 | $0.002327 | $0.0007921 | $0.001631 | $13,137.24 | $0 |
| 2019-07-25 | $0.001630 | $0.001956 | $0.001583 | $0.001813 | $13,904.66 | $0 |
| 2019-07-26 | $0.001812 | $0.001813 | $0.001432 | $0.001744 | $14,974.37 | $0 |
| 2019-07-27 | $0.001744 | $0.001850 | $0.001456 | $0.001730 | $13,254.07 | $0 |
| 2019-07-28 | $0.001730 | $0.001842 | $0.001371 | $0.001820 | $13,171.90 | $0 |
| 2019-07-29 | $0.001820 | $0.001870 | $0.0008172 | $0.001854 | $15,030.96 | $0 |
| 2019-07-30 | $0.001855 | $0.001878 | $0.001366 | $0.001850 | $13,536.45 | $0 |
| 2019-07-31 | $0.001850 | $0.001917 | $0.001681 | $0.001917 | $12,362.35 | $0 |