ValueCyberToken VCT
Xếp hạng #?
-
ValueCyberToken (VCT)
Không theo dõi
Lịch sử giá ValueCyberToken (VCT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02517 | $0.02645 | $0.02516 | $0.02645 | $6,238.02 | $0 |
| 2018-09-04 | $0.02520 | $0.02522 | $0.02501 | $0.02516 | $7,919.72 | $0 |
| 2018-09-05 | $0.02514 | $0.02532 | $0.02012 | $0.02012 | $3,680.61 | $0 |
| 2018-09-06 | $0.02012 | $0.02012 | $0.01886 | $0.01988 | $5,322.35 | $0 |
| 2018-09-07 | $0.01991 | $0.02020 | $0.01876 | $0.01878 | $1,578.00 | $0 |
| 2018-09-08 | $0.01878 | $0.01908 | $0.01672 | $0.01696 | $2,674.50 | $0 |
| 2018-09-09 | $0.01712 | $0.01914 | $0.01638 | $0.01811 | $5,934.57 | $0 |
| 2018-09-10 | $0.01812 | $0.01855 | $0.01748 | $0.01808 | $286.81 | $0 |
| 2018-09-11 | $0.01811 | $0.01823 | $0.01664 | $0.01703 | $2,514.44 | $0 |
| 2018-09-12 | $0.01703 | $0.01708 | $0.01535 | $0.01690 | $3,920.77 | $0 |
| 2018-09-13 | $0.01692 | $0.01965 | $0.01692 | $0.01949 | $2,174.70 | $0 |
| 2018-09-14 | $0.01942 | $0.02047 | $0.01865 | $0.01951 | $2,093.87 | $0 |
| 2018-09-15 | $0.01948 | $0.02095 | $0.01929 | $0.02050 | $18,718.10 | $0 |
| 2018-09-16 | $0.02051 | $0.02160 | $0.01958 | $0.02141 | $22,503.60 | $0 |
| 2018-09-17 | $0.02139 | $0.02177 | $0.01884 | $0.01908 | $39,922.80 | $0 |
| 2018-09-18 | $0.01907 | $0.02009 | $0.01694 | $0.01937 | $48,386.20 | $0 |
| 2018-09-19 | $0.01934 | $0.01967 | $0.01871 | $0.01945 | $45,370.40 | $0 |
| 2018-09-20 | $0.01945 | $0.02054 | $0.01872 | $0.02051 | $41,452.10 | $0 |
| 2018-09-21 | $0.02051 | $0.02282 | $0.02021 | $0.02260 | $50,623.00 | $0 |
| 2018-09-22 | $0.02268 | $0.02320 | $0.02157 | $0.02209 | $49,848.90 | $0 |
| 2018-09-23 | $0.02210 | $0.02323 | $0.02150 | $0.02270 | $48,164.70 | $0 |
| 2018-09-24 | $0.02274 | $0.02319 | $0.02134 | $0.02147 | $49,532.30 | $0 |
| 2018-09-25 | $0.02147 | $0.02147 | $0.01864 | $0.01969 | $51,410.50 | $0 |
| 2018-09-26 | $0.01972 | $0.01987 | $0.01862 | $0.01940 | $44,237.20 | $0 |
| 2018-09-27 | $0.01939 | $0.02071 | $0.01903 | $0.02049 | $45,491.60 | $0 |
| 2018-09-28 | $0.02050 | $0.02078 | $0.01961 | $0.02000 | $55,981.00 | $0 |
| 2018-09-29 | $0.01996 | $0.02106 | $0.01849 | $0.02074 | $48,531.40 | $0 |
| 2018-09-30 | $0.02072 | $0.02207 | $0.02055 | $0.02166 | $57,099.10 | $0 |