ValueCyberToken VCT
Xếp hạng #?
-
ValueCyberToken (VCT)
Không theo dõi
Lịch sử giá ValueCyberToken (VCT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008505 | $0.009387 | $0.008264 | $0.008944 | $21,261.97 | $0 |
| 2018-12-02 | $0.008909 | $0.009477 | $0.008909 | $0.009206 | $36,277.06 | $0 |
| 2018-12-03 | $0.009199 | $0.009226 | $0.008167 | $0.008618 | $42,183.72 | $0 |
| 2018-12-04 | $0.008600 | $0.008940 | $0.008351 | $0.008425 | $27,670.44 | $0 |
| 2018-12-05 | $0.008439 | $0.009146 | $0.008165 | $0.008511 | $47,098.24 | $0 |
| 2018-12-06 | $0.008500 | $0.008849 | $0.007404 | $0.007426 | $23,857.76 | $0 |
| 2018-12-07 | $0.007413 | $0.007805 | $0.006449 | $0.007766 | $33,099.25 | $0 |
| 2018-12-08 | $0.007753 | $0.008066 | $0.006943 | $0.007372 | $38,627.53 | $0 |
| 2018-12-09 | $0.007348 | $0.008352 | $0.007265 | $0.008039 | $39,570.60 | $0 |
| 2018-12-10 | $0.008023 | $0.008130 | $0.007495 | $0.007639 | $28,075.39 | $0 |
| 2018-12-11 | $0.007631 | $0.007821 | $0.007279 | $0.007380 | $25,306.33 | $0 |
| 2018-12-12 | $0.007373 | $0.007796 | $0.007310 | $0.007652 | $32,709.01 | $0 |
| 2018-12-13 | $0.007656 | $0.007692 | $0.007228 | $0.007301 | $36,376.28 | $0 |
| 2018-12-14 | $0.007317 | $0.007368 | $0.007088 | $0.007169 | $32,772.54 | $0 |
| 2018-12-15 | $0.007169 | $0.008524 | $0.006994 | $0.008369 | $59,012.99 | $0 |
| 2018-12-16 | $0.008368 | $0.008507 | $0.006272 | $0.007844 | $45,209.38 | $0 |
| 2018-12-17 | $0.007855 | $0.009103 | $0.007381 | $0.008942 | $2,995.99 | $0 |
| 2018-12-18 | $0.008939 | $0.009097 | $0.007533 | $0.008985 | $118,195 | $0 |
| 2018-12-19 | $0.009029 | $0.01004 | $0.008524 | $0.009518 | $130,610 | $0 |
| 2018-12-20 | $0.009502 | $0.01003 | $0.007758 | $0.008134 | $102,002 | $0 |
| 2018-12-21 | $0.008121 | $0.01049 | $0.007966 | $0.009734 | $147,572 | $0 |
| 2018-12-22 | $0.009722 | $0.01038 | $0.008734 | $0.01038 | $176,441 | $0 |
| 2018-12-23 | $0.01038 | $0.01121 | $0.009115 | $0.01062 | $148,708 | $0 |
| 2018-12-24 | $0.01062 | $0.01338 | $0.01016 | $0.01185 | $182,278 | $0 |
| 2018-12-25 | $0.01192 | $0.01252 | $0.008874 | $0.01100 | $160,558 | $0 |
| 2018-12-26 | $0.01101 | $0.01101 | $0.009349 | $0.009751 | $161,052 | $0 |
| 2018-12-27 | $0.009772 | $0.01183 | $0.009371 | $0.009443 | $142,154 | $0 |
| 2018-12-28 | $0.009464 | $0.01153 | $0.008199 | $0.01103 | $150,290 | $0 |
| 2018-12-29 | $0.01108 | $0.01178 | $0.01028 | $0.01077 | $157,886 | $0 |
| 2018-12-30 | $0.01072 | $0.01108 | $0.009919 | $0.01102 | $190,501 | $0 |
| 2018-12-31 | $0.01103 | $0.01105 | $0.009587 | $0.01067 | $160,008 | $0 |