ValueCyberToken VCT
Xếp hạng #?
-
ValueCyberToken (VCT)
Không theo dõi
Lịch sử giá ValueCyberToken (VCT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01308 | $0.01374 | $0.01301 | $0.01350 | $481,131 | $1,397,862 |
| 2019-03-02 | $0.01348 | $0.01629 | $0.01315 | $0.01611 | $1,231,602 | $1,700,376 |
| 2019-03-03 | $0.01616 | $0.01827 | $0.01507 | $0.01807 | $727,177 | $1,907,848 |
| 2019-03-04 | $0.01806 | $0.01812 | $0.01423 | $0.01602 | $913.47 | $1,690,797 |
| 2019-03-05 | $0.01606 | $0.01685 | $0.01503 | $0.01605 | $688,913 | $1,694,085 |
| 2019-03-06 | $0.01606 | $0.01628 | $0.01271 | $0.01357 | $619,062 | $1,432,953 |
| 2019-03-07 | $0.01358 | $0.01676 | $0.01269 | $0.01623 | $791,760 | $1,713,246 |
| 2019-03-08 | $0.01626 | $0.01628 | $0.01435 | $0.01553 | $830,189 | $1,639,120 |
| 2019-03-09 | $0.01549 | $0.01599 | $0.01523 | $0.01531 | $897,286 | $1,616,645 |
| 2019-03-10 | $0.01535 | $0.01633 | $0.01529 | $0.01626 | $1,105,754 | $1,716,314 |
| 2019-03-11 | $0.01627 | $0.01649 | $0.01597 | $0.01606 | $621,367 | $1,695,738 |
| 2019-03-12 | $0.01607 | $0.01854 | $0.01571 | $0.01849 | $1,163,482 | $1,952,352 |
| 2019-03-13 | $0.01850 | $0.02387 | $0.01765 | $0.02308 | $1,554,877 | $2,488,366 |
| 2019-03-14 | $0.02306 | $0.02389 | $0.02068 | $0.02388 | $1,293,589 | $2,575,353 |
| 2019-03-15 | $0.02386 | $0.02413 | $0.02000 | $0.02049 | $981,924 | $2,209,872 |
| 2019-03-16 | $0.02051 | $0.02150 | $0.01795 | $0.02017 | $916,300 | $2,175,344 |
| 2019-03-17 | $0.02015 | $0.02243 | $0.01689 | $0.02150 | $833,432 | $2,318,693 |
| 2019-03-18 | $0.02152 | $0.02597 | $0.02152 | $0.02248 | $1,893,005 | $2,424,634 |
| 2019-03-19 | $0.02247 | $0.02808 | $0.02209 | $0.02805 | $34,403.29 | $3,025,013 |
| 2019-03-20 | $0.02806 | $0.02883 | $0.02433 | $0.02597 | $1,167,737 | $2,800,926 |
| 2019-03-21 | $0.02598 | $0.02604 | $0.02250 | $0.02314 | $845,799 | $2,495,042 |
| 2019-03-22 | $0.02312 | $0.02519 | $0.02149 | $0.02470 | $811,200 | $2,663,397 |
| 2019-03-23 | $0.02467 | $0.02493 | $0.02198 | $0.02215 | $679,803 | $2,388,621 |
| 2019-03-24 | $0.02216 | $0.02467 | $0.02168 | $0.02328 | $742,932 | $2,510,067 |
| 2019-03-25 | $0.02330 | $0.02466 | $0.02322 | $0.02335 | $673,315 | $2,517,531 |
| 2019-03-26 | $0.02338 | $0.02462 | $0.02047 | $0.02198 | $632,257 | $2,370,208 |
| 2019-03-27 | $0.02198 | $0.02363 | $0.02197 | $0.02292 | $594,660 | $2,471,505 |
| 2019-03-28 | $0.02291 | $0.02491 | $0.02271 | $0.02446 | $499,876 | $2,637,752 |
| 2019-03-29 | $0.02446 | $0.02457 | $0.02240 | $0.02419 | $471,966 | $2,608,595 |
| 2019-03-30 | $0.02420 | $0.02540 | $0.02174 | $0.02413 | $586,092 | $2,602,281 |
| 2019-03-31 | $0.02413 | $0.02495 | $0.02164 | $0.02404 | $582,284 | $2,592,558 |