Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001419 | $0.004155 | $0.001406 | $0.002989 | $212.12 | $86,850.10 |
| 2017-01-02 | $0.002990 | $0.003889 | $0.001689 | $0.003889 | $125.16 | $113,020 |
| 2017-01-03 | $0.003888 | $0.003935 | $0.001881 | $0.003679 | $78.35 | $106,936 |
| 2017-01-04 | $0.003681 | $0.004038 | $0.002046 | $0.003196 | $360.31 | $92,916.90 |
| 2017-01-05 | $0.003202 | $0.003566 | $0.002032 | $0.002127 | $26.12 | $61,835.41 |
| 2017-01-06 | $0.002129 | $0.003244 | $0.001993 | $0.002683 | $131.81 | $78,019.17 |
| 2017-01-07 | $0.002687 | $0.002887 | $0.001819 | $0.002318 | $7.49 | $67,408.93 |
| 2017-01-08 | $0.002317 | $0.002790 | $0.001834 | $0.002755 | $55.17 | $80,141.50 |
| 2017-01-09 | $0.002761 | $0.002763 | $0.001831 | $0.001860 | $4.64 | $54,108.39 |
| 2017-01-10 | $0.001859 | $0.003532 | $0.001859 | $0.003532 | $210.99 | $102,760 |
| 2017-01-11 | $0.003532 | $0.003619 | $0.001661 | $0.001695 | $169.81 | $49,327.75 |
| 2017-01-12 | $0.001689 | $0.002962 | $0.001640 | $0.002588 | $85.54 | $75,324.09 |
| 2017-01-13 | $0.002584 | $0.002603 | $0.001796 | $0.002105 | $3.37 | $61,278.40 |
| 2017-01-14 | $0.002108 | $0.002864 | $0.002088 | $0.002745 | $21.12 | $79,928.95 |
| 2017-01-15 | $0.002743 | $0.002759 | $0.001890 | $0.001901 | $18.88 | $55,348.96 |
| 2017-01-16 | $0.001901 | $0.002662 | $0.001827 | $0.002653 | $0.2289 | $77,258.70 |
| 2017-01-17 | $0.002651 | $0.002752 | $0.001850 | $0.002625 | $179.05 | $76,466.65 |
| 2017-01-18 | $0.002629 | $0.002653 | $0.001804 | $0.001983 | $28.65 | $57,782.30 |
| 2017-01-19 | $0.001987 | $0.002005 | $0.001723 | $0.001918 | $104.52 | $55,901.94 |
| 2017-01-20 | $0.001917 | $0.003023 | $0.001475 | $0.001522 | $127.38 | $44,360.59 |
| 2017-01-21 | $0.001522 | $0.004592 | $0.001522 | $0.002644 | $848.51 | $77,077.70 |
| 2017-01-22 | $0.002645 | $0.003045 | $0.001562 | $0.001650 | $435.02 | $48,108.10 |
| 2017-01-23 | $0.001652 | $0.001946 | $0.0009909 | $0.001714 | $298.55 | $49,975.54 |
| 2017-01-24 | $0.001695 | $0.001837 | $0.001375 | $0.001375 | $59.92 | $40,100.52 |
| 2017-01-25 | $0.001374 | $0.002317 | $0.001374 | $0.002150 | $6.24 | $62,701.08 |
| 2017-01-26 | $0.002152 | $0.002163 | $0.001149 | $0.001847 | $18.32 | $53,870.75 |
| 2017-01-27 | $0.001847 | $0.002185 | $0.0009286 | $0.0009290 | $5.10 | $27,101.71 |
| 2017-01-28 | $0.0009290 | $0.003923 | $0.0009290 | $0.001294 | $120.37 | $37,755.90 |
| 2017-01-29 | $0.001295 | $0.003794 | $0.001295 | $0.003007 | $7.77 | $87,746.98 |
| 2017-01-30 | $0.003009 | $0.003921 | $0.001721 | $0.001749 | $64.98 | $51,041.53 |
| 2017-01-31 | $0.001750 | $0.003809 | $0.001558 | $0.001584 | $62.75 | $46,250.45 |