ValueCyberToken VCT
Xếp hạng #?
-
ValueCyberToken (VCT)
Không theo dõi
Lịch sử giá ValueCyberToken (VCT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02403 | $0.02504 | $0.02290 | $0.02482 | $417,025 | $2,676,007 |
| 2019-04-02 | $0.02482 | $0.02741 | $0.02405 | $0.02718 | $575,656 | $2,931,494 |
| 2019-04-03 | $0.02719 | $0.02829 | $0.01684 | $0.02152 | $413,529 | $2,320,833 |
| 2019-04-04 | $0.02155 | $0.02200 | $0.01461 | $0.01768 | $260,184 | $1,906,742 |
| 2019-04-05 | $0.01768 | $0.01864 | $0.01667 | $0.01792 | $364,712 | $1,932,743 |
| 2019-04-06 | $0.01792 | $0.01835 | $0.01457 | $0.01618 | $414,293 | $1,745,192 |
| 2019-04-07 | $0.01618 | $0.02090 | $0.01427 | $0.01745 | $381,308 | $1,881,360 |
| 2019-04-08 | $0.01747 | $0.02392 | $0.01734 | $0.02149 | $513,297 | $2,316,981 |
| 2019-04-09 | $0.02149 | $0.02833 | $0.01945 | $0.02450 | $404,061 | $2,642,084 |
| 2019-04-10 | $0.02450 | $0.02573 | $0.02216 | $0.02240 | $429,762 | $2,415,989 |
| 2019-04-11 | $0.02242 | $0.02245 | $0.01623 | $0.02139 | $495,844 | $2,306,134 |
| 2019-04-12 | $0.02136 | $0.02137 | $0.01629 | $0.01979 | $515,514 | $2,134,187 |
| 2019-04-13 | $0.01979 | $0.02276 | $0.01648 | $0.01857 | $428,701 | $2,002,644 |
| 2019-04-14 | $0.01857 | $0.02230 | $0.01688 | $0.02220 | $667,558 | $2,394,263 |
| 2019-04-15 | $0.02220 | $0.02233 | $0.01634 | $0.01939 | $484,169 | $2,090,479 |
| 2019-04-16 | $0.01939 | $0.01951 | $0.01593 | $0.01761 | $427,190 | $1,898,696 |
| 2019-04-17 | $0.01761 | $0.01858 | $0.01573 | $0.01664 | $379,901 | $1,794,862 |
| 2019-04-18 | $0.01664 | $0.02106 | $0.01405 | $0.02087 | $562,659 | $2,250,403 |
| 2019-04-19 | $0.02087 | $0.02089 | $0.01421 | $0.02013 | $408,095 | $2,170,626 |
| 2019-04-20 | $0.02012 | $0.02031 | $0.01200 | $0.01792 | $158,714 | $1,932,709 |
| 2019-04-21 | $0.01792 | $0.01958 | $0.01409 | $0.01955 | $271.58 | $2,108,601 |
| 2019-04-22 | $0.01955 | $0.01971 | $0.01461 | $0.01905 | $468,301 | $2,054,660 |
| 2019-04-23 | $0.01905 | $0.01906 | $0.01412 | $0.01617 | $371,305 | $1,744,154 |
| 2019-04-24 | $0.01616 | $0.01737 | $0.01481 | $0.01509 | $308,777 | $1,627,597 |
| 2019-04-25 | $0.01509 | $0.01673 | $0.01440 | $0.01526 | $396,535 | $1,645,554 |
| 2019-04-26 | $0.01526 | $0.01553 | $0.01409 | $0.01517 | $344,248 | $1,635,437 |
| 2019-04-27 | $0.01517 | $0.01629 | $0.01244 | $0.01588 | $392,325 | $1,712,058 |
| 2019-04-28 | $0.01588 | $0.01619 | $0.01575 | $0.01596 | $369,885 | $1,721,273 |
| 2019-04-29 | $0.01596 | $0.01604 | $0.01389 | $0.01397 | $323,200 | $1,506,487 |
| 2019-04-30 | $0.01398 | $0.01581 | $0.01397 | $0.01455 | $295,357 | $1,569,148 |