ValueCyberToken VCT
Xếp hạng #?
-
ValueCyberToken (VCT)
Không theo dõi
Lịch sử giá ValueCyberToken (VCT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.009642 | $0.01023 | $0.009145 | $0.01014 | $207,775 | $1,037,433 |
| 2019-02-02 | $0.01012 | $0.01017 | $0.009688 | $0.009947 | $233,338 | $1,018,212 |
| 2019-02-03 | $0.009943 | $0.01006 | $0.003523 | $0.009976 | $229,728 | $1,021,116 |
| 2019-02-04 | $0.009984 | $0.01001 | $0.009179 | $0.009818 | $252,066 | $1,005,015 |
| 2019-02-05 | $0.009811 | $0.009853 | $0.009548 | $0.009793 | $260,771 | $1,002,459 |
| 2019-02-06 | $0.009803 | $0.009803 | $0.008852 | $0.009071 | $218,843 | $928,476 |
| 2019-02-07 | $0.009065 | $0.009767 | $0.008993 | $0.009635 | $228,109 | $986,232 |
| 2019-02-08 | $0.009647 | $0.01038 | $0.008890 | $0.01032 | $227,378 | $1,056,788 |
| 2019-02-09 | $0.01032 | $0.01114 | $0.009759 | $0.01109 | $197,968 | $1,135,633 |
| 2019-02-10 | $0.01109 | $0.01159 | $0.009582 | $0.01156 | $221,804 | $1,183,592 |
| 2019-02-11 | $0.01159 | $0.01159 | $0.009118 | $0.01020 | $212,603 | $1,044,528 |
| 2019-02-12 | $0.01019 | $0.01091 | $0.01006 | $0.01076 | $247,985 | $1,101,263 |
| 2019-02-13 | $0.01076 | $0.01084 | $0.01016 | $0.01074 | $228,362 | $1,099,508 |
| 2019-02-14 | $0.01073 | $0.01091 | $0.009347 | $0.01041 | $126,820 | $1,065,358 |
| 2019-02-15 | $0.01040 | $0.01160 | $0.009556 | $0.01149 | $171,861 | $1,190,350 |
| 2019-02-16 | $0.01152 | $0.01167 | $0.01046 | $0.01048 | $104,870 | $1,084,942 |
| 2019-02-17 | $0.01047 | $0.01264 | $0.01046 | $0.01257 | $277,312 | $1,302,382 |
| 2019-02-18 | $0.01251 | $0.01383 | $0.009762 | $0.01272 | $328,543 | $1,317,210 |
| 2019-02-19 | $0.01273 | $0.01303 | $0.01134 | $0.01264 | $288,313 | $1,308,971 |
| 2019-02-20 | $0.01263 | $0.01380 | $0.01121 | $0.01316 | $326,304 | $1,363,210 |
| 2019-02-21 | $0.01315 | $0.01315 | $0.01181 | $0.01286 | $325,500 | $1,331,526 |
| 2019-02-22 | $0.01286 | $0.01305 | $0.01036 | $0.01266 | $347,837 | $1,311,227 |
| 2019-02-23 | $0.01265 | $0.01350 | $0.01141 | $0.01349 | $405,920 | $1,396,776 |
| 2019-02-24 | $0.01349 | $0.01437 | $0.01182 | $0.01182 | $301,083 | $1,223,954 |
| 2019-02-25 | $0.01174 | $0.01254 | $0.01174 | $0.01229 | $361,263 | $1,272,876 |
| 2019-02-26 | $0.01230 | $0.01313 | $0.01212 | $0.01215 | $390,681 | $1,258,826 |
| 2019-02-27 | $0.01215 | $0.01329 | $0.01204 | $0.01284 | $400,562 | $1,330,247 |
| 2019-02-28 | $0.01284 | $0.01322 | $0.01269 | $0.01308 | $436,943 | $1,354,883 |