vSportCoin VSC
Xếp hạng #?
20:20:04 18/01/2021
vSportCoin (VSC)
Không theo dõi
Lịch sử giá vSportCoin (VSC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0008109 | $0.0008260 | $0.0005087 | $0.0008152 | $10,839.59 | $0 |
| 2020-04-02 | $0.0008160 | $0.0009498 | $0.0005610 | $0.0008590 | $12,441.11 | $0 |
| 2020-04-03 | $0.0008604 | $0.001031 | $0.0006096 | $0.0006254 | $9,935.15 | $0 |
| 2020-04-04 | $0.0006262 | $0.0008964 | $0.0002835 | $0.0008445 | $9,905.69 | $0 |
| 2020-04-05 | $0.0008438 | $0.0009306 | $0.0005900 | $0.0008375 | $10,972.62 | $0 |
| 2020-04-06 | $0.0008371 | $0.0009958 | $0.0006736 | $0.0009952 | $13,197.56 | $0 |
| 2020-04-07 | $0.0009946 | $0.001083 | $0.0007422 | $0.0009616 | $12,447.05 | $0 |
| 2020-04-08 | $0.0009621 | $0.001119 | $0.0007176 | $0.0009646 | $12,231.91 | $0 |
| 2020-04-09 | $0.0009655 | $0.001104 | $0.0007064 | $0.0009746 | $12,804.28 | $0 |
| 2020-04-10 | $0.0009744 | $0.001006 | $0.0006495 | $0.0009392 | $12,374.93 | $0 |
| 2020-04-11 | $0.0009392 | $0.001089 | $0.0004316 | $0.0009143 | $11,586.42 | $0 |
| 2020-04-12 | $0.0009148 | $0.0009894 | $0.0006369 | $0.0009425 | $12,767.05 | $0 |
| 2020-04-13 | $0.0009451 | $0.001002 | $0.0006710 | $0.0009186 | $13,097.88 | $0 |
| 2020-04-14 | $0.0009186 | $0.0009822 | $0.0006416 | $0.0009156 | $12,914.03 | $0 |
| 2020-04-15 | $0.0009159 | $0.0009764 | $0.0006133 | $0.0006922 | $11,476.33 | $0 |
| 2020-04-16 | $0.0006916 | $0.001001 | $0.0006540 | $0.0007791 | $15,033.86 | $0 |
| 2020-04-17 | $0.0007792 | $0.001133 | $0.0007046 | $0.0009947 | $14,122.04 | $0 |
| 2020-04-18 | $0.0009947 | $0.001206 | $0.0007298 | $0.001086 | $16,895.92 | $0 |
| 2020-04-19 | $0.001086 | $0.001106 | $0.0007244 | $0.0008049 | $15,464.83 | $0 |
| 2020-04-20 | $0.0008049 | $0.001163 | $0.0007789 | $0.0009922 | $13,785.98 | $0 |
| 2020-04-21 | $0.0009927 | $0.001086 | $0.0007244 | $0.001007 | $14,872.39 | $0 |
| 2020-04-22 | $0.001007 | $0.001093 | $0.0006785 | $0.001073 | $15,249.09 | $0 |
| 2020-04-23 | $0.001073 | $0.001138 | $0.0007235 | $0.001099 | $17,216.73 | $0 |
| 2020-04-24 | $0.001100 | $0.001212 | $0.0008145 | $0.0008533 | $16,353.53 | $0 |
| 2020-04-25 | $0.0008530 | $0.001425 | $0.0008494 | $0.001328 | $19,612.23 | $0 |
| 2020-04-26 | $0.001327 | $0.001415 | $0.0008160 | $0.0008876 | $18,998.06 | $0 |
| 2020-04-27 | $0.0008872 | $0.001391 | $0.0008081 | $0.001304 | $19,029.21 | $0 |
| 2020-04-28 | $0.001304 | $0.001446 | $0.0006861 | $0.001341 | $20,310.72 | $0 |
| 2020-04-29 | $0.001340 | $0.001602 | $0.0008726 | $0.001470 | $21,541.98 | $0 |
| 2020-04-30 | $0.001470 | $0.001595 | $0.0009152 | $0.001363 | $19,783.58 | $0 |