ValueCyberToken VCT
Xếp hạng #?
-
ValueCyberToken (VCT)
Không theo dõi
Lịch sử giá ValueCyberToken (VCT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02166 | $0.02177 | $0.02075 | $0.02148 | $50,280.10 | $0 |
| 2018-10-02 | $0.02145 | $0.02151 | $0.02105 | $0.02132 | $51,166.80 | $0 |
| 2018-10-03 | $0.02114 | $0.02125 | $0.02000 | $0.02102 | $48,940.90 | $0 |
| 2018-10-04 | $0.02102 | $0.02153 | $0.02094 | $0.02119 | $45,710.20 | $0 |
| 2018-10-05 | $0.02118 | $0.02192 | $0.02095 | $0.02096 | $50,079.90 | $0 |
| 2018-10-06 | $0.02185 | $0.02219 | $0.02123 | $0.02160 | $50,650.90 | $0 |
| 2018-10-07 | $0.02161 | $0.02180 | $0.02063 | $0.02137 | $48,657.00 | $0 |
| 2018-10-08 | $0.02141 | $0.02145 | $0.01994 | $0.02099 | $54,431.60 | $0 |
| 2018-10-09 | $0.02098 | $0.02133 | $0.02048 | $0.02111 | $41,206.40 | $0 |
| 2018-10-10 | $0.02109 | $0.02170 | $0.02043 | $0.02166 | $53,947.60 | $0 |
| 2018-10-11 | $0.02164 | $0.02166 | $0.01827 | $0.01827 | $50,433.70 | $0 |
| 2018-10-12 | $0.01827 | $0.01925 | $0.01822 | $0.01903 | $58,416.70 | $0 |
| 2018-10-13 | $0.01901 | $0.01952 | $0.01897 | $0.01936 | $44,891.60 | $0 |
| 2018-10-14 | $0.01936 | $0.02039 | $0.01924 | $0.01964 | $82,477.80 | $0 |
| 2018-10-15 | $0.01937 | $0.02368 | $0.01924 | $0.02076 | $114,045 | $0 |
| 2018-10-16 | $0.02076 | $0.02485 | $0.02054 | $0.02225 | $97,445.50 | $0 |
| 2018-10-17 | $0.02229 | $0.02238 | $0.02139 | $0.02153 | $111,883 | $0 |
| 2018-10-18 | $0.02149 | $0.02173 | $0.02023 | $0.02118 | $112,291 | $0 |
| 2018-10-19 | $0.02118 | $0.02149 | $0.02020 | $0.02131 | $88,342.30 | $0 |
| 2018-10-20 | $0.02129 | $0.02150 | $0.02082 | $0.02142 | $71,901.70 | $0 |
| 2018-10-21 | $0.02143 | $0.02169 | $0.02075 | $0.02108 | $92,280.10 | $0 |
| 2018-10-22 | $0.02106 | $0.02115 | $0.02043 | $0.02052 | $67,680.70 | $0 |
| 2018-10-23 | $0.02054 | $0.02076 | $0.02001 | $0.02067 | $89,179.40 | $0 |
| 2018-10-24 | $0.02066 | $0.02077 | $0.02010 | $0.02057 | $84,796.70 | $0 |
| 2018-10-25 | $0.02057 | $0.02058 | $0.01987 | $0.02021 | $55,441.00 | $0 |
| 2018-10-26 | $0.02018 | $0.02042 | $0.01961 | $0.02019 | $67,742.90 | $0 |
| 2018-10-27 | $0.02020 | $0.02029 | $0.01950 | $0.02013 | $58,202.20 | $0 |
| 2018-10-28 | $0.02010 | $0.02016 | $0.01941 | $0.01996 | $51,926.90 | $0 |
| 2018-10-29 | $0.01996 | $0.02000 | $0.01823 | $0.01900 | $51,306.20 | $0 |
| 2018-10-30 | $0.01901 | $0.01902 | $0.01786 | $0.01870 | $45,368.50 | $0 |
| 2018-10-31 | $0.01871 | $0.01872 | $0.01799 | $0.01817 | $44,932.50 | $0 |