ValueCyberToken VCT
Xếp hạng #?
-
ValueCyberToken (VCT)
Không theo dõi
Lịch sử giá ValueCyberToken (VCT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03464 | $0.03515 | $0.02995 | $0.03259 | $21,120.90 | $0 |
| 2018-08-02 | $0.03261 | $0.03293 | $0.03090 | $0.03177 | $10,473.10 | $0 |
| 2018-08-03 | $0.03179 | $0.03447 | $0.03099 | $0.03278 | $12,523.50 | $0 |
| 2018-08-04 | $0.03277 | $0.03411 | $0.03199 | $0.03220 | $7,933.84 | $0 |
| 2018-08-05 | $0.03220 | $0.03395 | $0.03182 | $0.03366 | $25,489.40 | $0 |
| 2018-08-06 | $0.03369 | $0.03415 | $0.03250 | $0.03354 | $16,708.40 | $0 |
| 2018-08-07 | $0.03354 | $0.03415 | $0.03192 | $0.03229 | $9,552.64 | $0 |
| 2018-08-08 | $0.03104 | $0.03231 | $0.02882 | $0.02904 | $9,412.76 | $0 |
| 2018-08-09 | $0.02908 | $0.03021 | $0.02882 | $0.02982 | $3,036.99 | $0 |
| 2018-08-10 | $0.02979 | $0.03121 | $0.02856 | $0.02887 | $9,741.69 | $0 |
| 2018-08-11 | $0.02889 | $0.02942 | $0.02591 | $0.02863 | $7,962.03 | $0 |
| 2018-08-12 | $0.02850 | $0.02886 | $0.02604 | $0.02632 | $3,257.87 | $0 |
| 2018-08-13 | $0.02638 | $0.02962 | $0.02328 | $0.02336 | $9,721.19 | $0 |
| 2018-08-14 | $0.02337 | $0.02505 | $0.02153 | $0.02423 | $3,477.93 | $0 |
| 2018-08-15 | $0.02442 | $0.02885 | $0.02442 | $0.02677 | $6,583.08 | $0 |
| 2018-08-16 | $0.02680 | $0.02804 | $0.02613 | $0.02701 | $1,327.35 | $0 |
| 2018-08-17 | $0.02706 | $0.02927 | $0.02705 | $0.02805 | $19,381.20 | $0 |
| 2018-08-18 | $0.02757 | $0.02858 | $0.02386 | $0.02462 | $18,218.70 | $0 |
| 2018-08-19 | $0.02464 | $0.02624 | $0.02412 | $0.02457 | $847.38 | $0 |
| 2018-08-20 | $0.02457 | $0.02788 | $0.02309 | $0.02318 | $5,115.29 | $0 |
| 2018-08-21 | $0.02307 | $0.02570 | $0.02258 | $0.02540 | $4,538.86 | $0 |
| 2018-08-22 | $0.02540 | $0.02744 | $0.02450 | $0.02502 | $8,126.74 | $0 |
| 2018-08-23 | $0.02507 | $0.02548 | $0.02335 | $0.02384 | $3,379.11 | $0 |
| 2018-08-24 | $0.02385 | $0.02436 | $0.02292 | $0.02360 | $2,439.56 | $0 |
| 2018-08-25 | $0.02356 | $0.02393 | $0.02277 | $0.02354 | $8,075.58 | $0 |
| 2018-08-26 | $0.02354 | $0.02354 | $0.02202 | $0.02231 | $6,591.40 | $0 |
| 2018-08-27 | $0.02235 | $0.02402 | $0.02168 | $0.02402 | $13,340.50 | $0 |
| 2018-08-28 | $0.02412 | $0.02640 | $0.02357 | $0.02583 | $17,496.50 | $0 |
| 2018-08-29 | $0.02583 | $0.02726 | $0.02576 | $0.02625 | $10,530.90 | $0 |
| 2018-08-30 | $0.02627 | $0.02644 | $0.02411 | $0.02614 | $7,505.02 | $0 |
| 2018-08-31 | $0.02615 | $0.02618 | $0.02395 | $0.02516 | $5,934.01 | $0 |