vSportCoin VSC
Xếp hạng #?
20:20:04 18/01/2021
vSportCoin (VSC)
Không theo dõi
Lịch sử giá vSportCoin (VSC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001507 | $0.001543 | $0.0006953 | $0.0009096 | $19,502.74 | $0 |
| 2020-03-02 | $0.0009099 | $0.001593 | $0.0008695 | $0.001526 | $21,862.56 | $0 |
| 2020-03-03 | $0.001526 | $0.001669 | $0.0008297 | $0.001491 | $20,634.01 | $0 |
| 2020-03-04 | $0.001491 | $0.001637 | $0.0009053 | $0.001483 | $20,331.33 | $0 |
| 2020-03-05 | $0.001483 | $0.001640 | $0.0008159 | $0.001518 | $21,729.23 | $0 |
| 2020-03-06 | $0.001518 | $0.001833 | $0.0008760 | $0.001596 | $22,530.58 | $0 |
| 2020-03-07 | $0.001599 | $0.001637 | $0.0008097 | $0.001055 | $22,789.94 | $0 |
| 2020-03-08 | $0.001055 | $0.001531 | $0.0009054 | $0.0009054 | $18,486.15 | $0 |
| 2020-03-09 | $0.0009058 | $0.001347 | $0.0008294 | $0.0008701 | $16,770.92 | $0 |
| 2020-03-10 | $0.0008713 | $0.001288 | $0.0008192 | $0.001257 | $18,908.36 | $0 |
| 2020-03-11 | $0.001257 | $0.001556 | $0.0008180 | $0.0008638 | $18,523.80 | $0 |
| 2020-03-12 | $0.0008635 | $0.001373 | $0.0004854 | $0.0004891 | $10,077.51 | $0 |
| 2020-03-13 | $0.0004903 | $0.0008249 | $0.0004156 | $0.0007880 | $11,132.39 | $0 |
| 2020-03-14 | $0.0007881 | $0.0008698 | $0.0003978 | $0.0007411 | $12,061.66 | $0 |
| 2020-03-15 | $0.0007411 | $0.0007687 | $0.0004974 | $0.0005406 | $10,682.59 | $0 |
| 2020-03-16 | $0.0005410 | $0.0006884 | $0.0004631 | $0.0006618 | $10,078.52 | $0 |
| 2020-03-17 | $0.0006622 | $0.0007379 | $0.0004802 | $0.0004981 | $9,910.88 | $0 |
| 2020-03-18 | $0.0004988 | $0.0007916 | $0.0004502 | $0.0006901 | $11,119.45 | $0 |
| 2020-03-19 | $0.0006901 | $0.0008429 | $0.0004733 | $0.0008198 | $12,495.73 | $0 |
| 2020-03-20 | $0.0008194 | $0.0009643 | $0.0005523 | $0.0008046 | $13,763.64 | $0 |
| 2020-03-21 | $0.0008046 | $0.0008217 | $0.0004116 | $0.0005836 | $11,050.23 | $0 |
| 2020-03-22 | $0.0005842 | $0.0009741 | $0.0002998 | $0.0007466 | $11,944.64 | $0 |
| 2020-03-23 | $0.0007466 | $0.0008123 | $0.0005141 | $0.0008029 | $12,057.49 | $0 |
| 2020-03-24 | $0.0008035 | $0.0009494 | $0.0005131 | $0.0008496 | $13,483.06 | $0 |
| 2020-03-25 | $0.0008506 | $0.0008629 | $0.0005837 | $0.0008183 | $11,514.67 | $0 |
| 2020-03-26 | $0.0008183 | $0.0009499 | $0.0005747 | $0.0008659 | $11,962.37 | $0 |
| 2020-03-27 | $0.0008657 | $0.0009456 | $0.0005872 | $0.0006079 | $11,242.10 | $0 |
| 2020-03-28 | $0.0006078 | $0.0008111 | $0.0002697 | $0.0005891 | $11,932.64 | $0 |
| 2020-03-29 | $0.0005889 | $0.0008382 | $0.0005463 | $0.0007527 | $11,155.10 | $0 |
| 2020-03-30 | $0.0007523 | $0.0008098 | $0.0005312 | $0.0008047 | $11,161.14 | $0 |
| 2020-03-31 | $0.0008030 | $0.0009258 | $0.0005710 | $0.0008109 | $11,425.42 | $0 |