Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001585 | $0.003134 | $0.001372 | $0.002888 | $99.32 | $84,326.17 |
| 2017-02-02 | $0.002891 | $0.004185 | $0.001599 | $0.002775 | $197.26 | $81,029.56 |
| 2017-02-03 | $0.002774 | $0.004127 | $0.001669 | $0.003090 | $243.53 | $90,235.47 |
| 2017-02-04 | $0.003094 | $0.005374 | $0.002055 | $0.003560 | $1,406.21 | $103,984 |
| 2017-02-05 | $0.003562 | $0.005375 | $0.002394 | $0.004099 | $557.21 | $119,760 |
| 2017-02-06 | $0.004104 | $0.005572 | $0.003125 | $0.003128 | $209.88 | $91,392.04 |
| 2017-02-07 | $0.003134 | $0.005030 | $0.002401 | $0.003190 | $328.79 | $93,233.00 |
| 2017-02-08 | $0.003193 | $0.004733 | $0.003191 | $0.004341 | $26.53 | $126,883 |
| 2017-02-09 | $0.004348 | $0.004853 | $0.002835 | $0.002976 | $813.43 | $86,997.09 |
| 2017-02-10 | $0.002980 | $0.003615 | $0.002237 | $0.002237 | $57.11 | $65,410.38 |
| 2017-02-11 | $0.002238 | $0.004025 | $0.002224 | $0.003884 | $180.52 | $113,586 |
| 2017-02-12 | $0.003881 | $0.004110 | $0.002940 | $0.002940 | $11.87 | $85,984.19 |
| 2017-02-13 | $0.002939 | $0.003442 | $0.002331 | $0.002353 | $188.12 | $68,829.41 |
| 2017-02-14 | $0.002356 | $0.007064 | $0.002343 | $0.006659 | $1,750.23 | $194,809 |
| 2017-02-15 | $0.006670 | $0.006680 | $0.003690 | $0.003850 | $53.56 | $112,641 |
| 2017-02-16 | $0.003850 | $0.006705 | $0.003631 | $0.003821 | $190.20 | $111,827 |
| 2017-02-17 | $0.003816 | $0.005170 | $0.003382 | $0.003421 | $42.19 | $100,129 |
| 2017-02-18 | $0.003431 | $0.003573 | $0.003193 | $0.003199 | $39.15 | $93,650.61 |
| 2017-02-19 | $0.003200 | $0.003913 | $0.002075 | $0.003905 | $527.17 | $114,334 |
| 2017-02-20 | $0.003908 | $0.007350 | $0.002314 | $0.005382 | $428.98 | $157,593 |
| 2017-02-21 | $0.005378 | $0.007593 | $0.004596 | $0.006654 | $3,575.38 | $194,886 |
| 2017-02-22 | $0.006651 | $0.01508 | $0.006558 | $0.01489 | $2,449.12 | $436,176 |
| 2017-02-23 | $0.01486 | $0.01498 | $0.004742 | $0.007084 | $781.01 | $207,464 |
| 2017-02-24 | $0.007109 | $0.008015 | $0.006421 | $0.006647 | $34.83 | $194,768 |
| 2017-02-25 | $0.006629 | $0.007821 | $0.006208 | $0.007821 | $61.82 | $229,203 |
| 2017-02-26 | $0.007824 | $0.007828 | $0.006498 | $0.006537 | $40.10 | $191,613 |
| 2017-02-27 | $0.006529 | $0.007223 | $0.006417 | $0.006547 | $70.16 | $191,933 |
| 2017-02-28 | $0.006551 | $0.006932 | $0.006491 | $0.006492 | $65.10 | $190,352 |