vSportCoin VSC
Xếp hạng #?
20:20:04 18/01/2021
vSportCoin (VSC)
Không theo dõi
Lịch sử giá vSportCoin (VSC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001751 | $0.001963 | $0.001599 | $0.001643 | $17,968.35 | $0 |
| 2020-12-02 | $0.001643 | $0.001867 | $0.001619 | $0.001809 | $22,794.76 | $0 |
| 2020-12-03 | $0.001808 | $0.002559 | $0.001686 | $0.001768 | $16,942.78 | $0 |
| 2020-12-04 | $0.001767 | $0.002643 | $0.001641 | $0.001646 | $15,779.36 | $0 |
| 2020-12-05 | $0.001641 | $0.001867 | $0.001395 | $0.001593 | $14,989.21 | $0 |
| 2020-12-06 | $0.001594 | $0.001892 | $0.001591 | $0.001815 | $18,828.87 | $0 |
| 2020-12-07 | $0.001815 | $0.002591 | $0.001720 | $0.001740 | $16,583.25 | $0 |
| 2020-12-08 | $0.001739 | $0.001784 | $0.001536 | $0.001560 | $15,494.72 | $0 |
| 2020-12-09 | $0.001561 | $0.001800 | $0.001432 | $0.001594 | $16,394.28 | $0 |
| 2020-12-10 | $0.001594 | $0.002304 | $0.001522 | $0.001671 | $18,998.05 | $0 |
| 2020-12-11 | $0.001671 | $0.001822 | $0.001376 | $0.001774 | $4,151.33 | $0 |
| 2020-12-12 | $0.001774 | $0.002483 | $0.001662 | $0.002462 | $6,587.61 | $0 |
| 2020-12-13 | $0.002462 | $0.002533 | $0.001662 | $0.002311 | $5,456.09 | $0 |
| 2020-12-14 | $0.002311 | $0.002514 | $0.001678 | $0.002502 | $6,712.29 | $0 |
| 2020-12-15 | $0.002502 | $0.002555 | $0.001678 | $0.002540 | $4,418.49 | $0 |
| 2020-12-16 | $0.002540 | $0.002731 | $0.001444 | $0.002729 | $6,163.83 | $0 |
| 2020-12-17 | $0.002730 | $0.002787 | $0.001949 | $0.001996 | $4,913.12 | $0 |
| 2020-12-18 | $0.001993 | $0.002856 | $0.001960 | $0.002822 | $7,242.90 | $0 |
| 2020-12-19 | $0.002822 | $0.002889 | $0.001978 | $0.002849 | $5,058.68 | $0 |
| 2020-12-20 | $0.002848 | $0.002851 | $0.002012 | $0.002746 | $6,647.27 | $0 |
| 2020-12-21 | $0.002738 | $0.002775 | $0.002590 | $0.002628 | $4,630.47 | $0 |
| 2020-12-22 | $0.002628 | $0.002775 | $0.001854 | $0.002772 | $5,974.34 | $0 |
| 2020-12-23 | $0.002774 | $0.002784 | $0.001858 | $0.002505 | $7,621.41 | $0 |
| 2020-12-24 | $0.002504 | $0.002627 | $0.001743 | $0.002617 | $6,595.05 | $0 |
| 2020-12-25 | $0.002618 | $0.002633 | $0.001837 | $0.001886 | $5,748.59 | $0 |
| 2020-12-26 | $0.001886 | $0.002805 | $0.001871 | $0.002741 | $6,696.92 | $0 |
| 2020-12-27 | $0.002740 | $0.003087 | $0.002526 | $0.002968 | $5,910.45 | $0 |
| 2020-12-28 | $0.002964 | $0.003203 | $0.002855 | $0.003010 | $7,847.34 | $0 |
| 2020-12-29 | $0.003009 | $0.003040 | $0.001971 | $0.002956 | $10,157.35 | $0 |
| 2020-12-30 | $0.002955 | $0.003006 | $0.001788 | $0.001864 | $0 | $0 |
| 2020-12-31 | $0.001864 | $0.001871 | $0.001802 | $0.001830 | $0 | $0 |