vSportCoin VSC
Xếp hạng #?
20:20:04 18/01/2021
vSportCoin (VSC)
Không theo dõi
Lịch sử giá vSportCoin (VSC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0009138 | $0.001178 | $0.0008522 | $0.0008982 | $20,728.76 | $0 |
| 2019-09-02 | $0.0008987 | $0.001138 | $0.0008409 | $0.0009470 | $21,831.62 | $0 |
| 2019-09-03 | $0.0009468 | $0.001180 | $0.0009387 | $0.0009463 | $21,449.03 | $0 |
| 2019-09-04 | $0.0009462 | $0.001260 | $0.0008751 | $0.0009237 | $20,660.31 | $0 |
| 2019-09-05 | $0.0009237 | $0.001241 | $0.0005538 | $0.0009083 | $20,708.70 | $0 |
| 2019-09-06 | $0.0009083 | $0.001104 | $0.0008381 | $0.0008964 | $23,190.47 | $0 |
| 2019-09-07 | $0.0008963 | $0.001195 | $0.0008937 | $0.0009630 | $21,911.63 | $0 |
| 2019-09-08 | $0.0009631 | $0.001293 | $0.0009629 | $0.0009937 | $24,027.65 | $0 |
| 2019-09-09 | $0.0009937 | $0.001241 | $0.0009560 | $0.001034 | $24,088.74 | $0 |
| 2019-09-10 | $0.001033 | $0.001469 | $0.001033 | $0.001245 | $23,392.32 | $0 |
| 2019-09-11 | $0.001245 | $0.001258 | $0.0009315 | $0.001019 | $23,783.80 | $0 |
| 2019-09-12 | $0.001019 | $0.001404 | $0.0009290 | $0.001065 | $24,900.05 | $0 |
| 2019-09-13 | $0.001065 | $0.001414 | $0.0007122 | $0.001101 | $14,475.02 | $0 |
| 2019-09-14 | $0.001102 | $0.001353 | $0.001022 | $0.001250 | $21,698.97 | $0 |
| 2019-09-15 | $0.001250 | $0.001462 | $0.001092 | $0.001217 | $19,751.26 | $0 |
| 2019-09-16 | $0.001217 | $0.001342 | $0.001109 | $0.001148 | $24,563.20 | $0 |
| 2019-09-17 | $0.001148 | $0.001374 | $0.001135 | $0.001224 | $28,026.40 | $0 |
| 2019-09-18 | $0.001221 | $0.001481 | $0.001195 | $0.001260 | $27,886.04 | $0 |
| 2019-09-19 | $0.001260 | $0.001615 | $0.001241 | $0.001507 | $29,764.98 | $0 |
| 2019-09-20 | $0.001504 | $0.001547 | $0.001268 | $0.001298 | $29,054.52 | $0 |
| 2019-09-21 | $0.001298 | $0.001498 | $0.0009804 | $0.001304 | $28,803.57 | $0 |
| 2019-09-22 | $0.001303 | $0.001442 | $0.001220 | $0.001282 | $25,951.29 | $0 |
| 2019-09-23 | $0.001283 | $0.001382 | $0.001138 | $0.001239 | $25,942.58 | $0 |
| 2019-09-24 | $0.001239 | $0.001438 | $0.0009949 | $0.001027 | $22,227.07 | $0 |
| 2019-09-25 | $0.001027 | $0.001206 | $0.001024 | $0.001088 | $22,220.52 | $0 |
| 2019-09-26 | $0.001088 | $0.001259 | $0.0009935 | $0.001049 | $21,895.03 | $0 |
| 2019-09-27 | $0.001049 | $0.001167 | $0.001024 | $0.001096 | $24,109.15 | $0 |
| 2019-09-28 | $0.001096 | $0.001355 | $0.0007332 | $0.001185 | $18,454.61 | $0 |
| 2019-09-29 | $0.001185 | $0.001229 | $0.001061 | $0.001087 | $23,161.96 | $0 |
| 2019-09-30 | $0.001087 | $0.001244 | $0.001052 | $0.001149 | $23,651.66 | $0 |