ValueCyberToken VCT
Xếp hạng #?
-
ValueCyberToken (VCT)
Không theo dõi
Lịch sử giá ValueCyberToken (VCT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01067 | $0.01173 | $0.01061 | $0.01168 | $189,733 | $0 |
| 2019-01-02 | $0.01174 | $0.01178 | $0.009485 | $0.01162 | $207,030 | $0 |
| 2019-01-03 | $0.01161 | $0.01168 | $0.01040 | $0.01118 | $191,636 | $0 |
| 2019-01-04 | $0.01118 | $0.01257 | $0.01109 | $0.01186 | $225,287 | $0 |
| 2019-01-05 | $0.01183 | $0.01488 | $0.01183 | $0.01340 | $265,751 | $0 |
| 2019-01-06 | $0.01338 | $0.01532 | $0.01310 | $0.01501 | $301,144 | $0 |
| 2019-01-07 | $0.01503 | $0.01566 | $0.01408 | $0.01515 | $248,527 | $0 |
| 2019-01-08 | $0.01514 | $0.01524 | $0.01341 | $0.01384 | $260,384 | $0 |
| 2019-01-09 | $0.01385 | $0.01553 | $0.01367 | $0.01379 | $264,034 | $0 |
| 2019-01-10 | $0.01379 | $0.01501 | $0.01143 | $0.01161 | $168,847 | $0 |
| 2019-01-11 | $0.01158 | $0.01265 | $0.01130 | $0.01227 | $236,165 | $0 |
| 2019-01-12 | $0.01228 | $0.01240 | $0.01093 | $0.01187 | $198,265 | $0 |
| 2019-01-13 | $0.01186 | $0.01212 | $0.01032 | $0.01110 | $204,800 | $0 |
| 2019-01-14 | $0.01111 | $0.01253 | $0.01041 | $0.01235 | $267,873 | $0 |
| 2019-01-15 | $0.01235 | $0.01247 | $0.01099 | $0.01159 | $231,779 | $0 |
| 2019-01-16 | $0.01157 | $0.01167 | $0.009292 | $0.01078 | $226,637 | $1,102,999 |
| 2019-01-17 | $0.01077 | $0.01079 | $0.01013 | $0.01038 | $179,171 | $1,062,524 |
| 2019-01-18 | $0.01038 | $0.01065 | $0.01019 | $0.01052 | $198,490 | $1,077,147 |
| 2019-01-19 | $0.01057 | $0.01095 | $0.009794 | $0.01083 | $202,480 | $1,108,157 |
| 2019-01-20 | $0.01082 | $0.01086 | $0.009967 | $0.01038 | $217,315 | $1,062,817 |
| 2019-01-21 | $0.01038 | $0.01040 | $0.009556 | $0.01018 | $228,161 | $1,042,368 |
| 2019-01-22 | $0.01017 | $0.01027 | $0.009424 | $0.009499 | $194,993 | $972,307 |
| 2019-01-23 | $0.009499 | $0.01015 | $0.009499 | $0.009986 | $225,218 | $1,022,154 |
| 2019-01-24 | $0.009991 | $0.01000 | $0.009504 | $0.009741 | $198,043 | $997,078 |
| 2019-01-25 | $0.009754 | $0.01014 | $0.009743 | $0.01011 | $225,166 | $1,034,930 |
| 2019-01-26 | $0.01011 | $0.01121 | $0.009822 | $0.01004 | $248,093 | $1,028,109 |
| 2019-01-27 | $0.01005 | $0.01100 | $0.009758 | $0.01075 | $257,169 | $1,100,639 |
| 2019-01-28 | $0.01074 | $0.01078 | $0.009240 | $0.009565 | $258,138 | $979,116 |
| 2019-01-29 | $0.009576 | $0.01016 | $0.009286 | $0.009296 | $169,558 | $951,550 |
| 2019-01-30 | $0.009281 | $0.01004 | $0.008972 | $0.009257 | $205,689 | $947,557 |
| 2019-01-31 | $0.009258 | $0.01012 | $0.009258 | $0.009637 | $226,031 | $986,439 |