ValueCyberToken VCT
Xếp hạng #?
-
ValueCyberToken (VCT)
Không theo dõi
Lịch sử giá ValueCyberToken (VCT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01817 | $0.02191 | $0.01789 | $0.01938 | $57,512.00 | $0 |
| 2018-11-02 | $0.01938 | $0.02004 | $0.01866 | $0.01902 | $65,618.40 | $0 |
| 2018-11-03 | $0.01902 | $0.02008 | $0.01893 | $0.01976 | $96,566.80 | $0 |
| 2018-11-04 | $0.01976 | $0.02058 | $0.01941 | $0.02058 | $83,012.50 | $0 |
| 2018-11-05 | $0.02063 | $0.02066 | $0.01866 | $0.02020 | $65,232.40 | $0 |
| 2018-11-06 | $0.02018 | $0.02046 | $0.01742 | $0.02019 | $49,085.10 | $0 |
| 2018-11-07 | $0.02022 | $0.02122 | $0.01587 | $0.02030 | $73,060.50 | $0 |
| 2018-11-08 | $0.02029 | $0.02099 | $0.01941 | $0.02013 | $87,819.60 | $0 |
| 2018-11-09 | $0.02012 | $0.02053 | $0.01799 | $0.01878 | $77,118.80 | $0 |
| 2018-11-10 | $0.01877 | $0.02024 | $0.01814 | $0.02009 | $73,969.80 | $0 |
| 2018-11-11 | $0.02006 | $0.02054 | $0.01987 | $0.02041 | $60,903.30 | $0 |
| 2018-11-12 | $0.02039 | $0.02053 | $0.01884 | $0.01893 | $110,762 | $0 |
| 2018-11-13 | $0.01894 | $0.01898 | $0.01752 | $0.01757 | $73,652.10 | $0 |
| 2018-11-14 | $0.01756 | $0.01777 | $0.01428 | $0.01487 | $42,316.50 | $0 |
| 2018-11-15 | $0.01492 | $0.01562 | $0.01399 | $0.01555 | $50,185.50 | $0 |
| 2018-11-16 | $0.01558 | $0.01667 | $0.01540 | $0.01614 | $21,951.60 | $0 |
| 2018-11-17 | $0.01612 | $0.01770 | $0.01562 | $0.01735 | $70,790.00 | $0 |
| 2018-11-18 | $0.01735 | $0.01772 | $0.01579 | $0.01592 | $37,615.20 | $0 |
| 2018-11-19 | $0.01596 | $0.01730 | $0.01238 | $0.01271 | $33,581.40 | $0 |
| 2018-11-20 | $0.01263 | $0.01356 | $0.01010 | $0.01130 | $34,110.90 | $0 |
| 2018-11-21 | $0.01134 | $0.01252 | $0.01039 | $0.01133 | $34,120.30 | $0 |
| 2018-11-22 | $0.01132 | $0.01170 | $0.01017 | $0.01017 | $39,646.80 | $0 |
| 2018-11-23 | $0.01010 | $0.01026 | $0.009634 | $0.01012 | $31,088.50 | $0 |
| 2018-11-24 | $0.01011 | $0.01040 | $0.008921 | $0.009138 | $24,967.00 | $0 |
| 2018-11-25 | $0.009111 | $0.009378 | $0.007900 | $0.009208 | $29,779.60 | $0 |
| 2018-11-26 | $0.009180 | $0.009545 | $0.008174 | $0.008439 | $24,511.30 | $0 |
| 2018-11-27 | $0.008428 | $0.008530 | $0.007445 | $0.008388 | $20,651.10 | $0 |
| 2018-11-28 | $0.008410 | $0.009877 | $0.008289 | $0.009580 | $61,340.60 | $0 |
| 2018-11-29 | $0.009612 | $0.009658 | $0.008594 | $0.009025 | $35,825.65 | $0 |
| 2018-11-30 | $0.009043 | $0.009149 | $0.007830 | $0.008485 | $29,391.69 | $0 |