Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.006493 | $0.008931 | $0.006491 | $0.007438 | $321.50 | $218,101 |
| 2017-03-02 | $0.007451 | $0.007455 | $0.005663 | $0.006106 | $1,929.95 | $179,072 |
| 2017-03-03 | $0.006104 | $0.008622 | $0.006104 | $0.007672 | $457.26 | $225,046 |
| 2017-03-04 | $0.007687 | $0.01375 | $0.007556 | $0.01134 | $5,087.92 | $332,759 |
| 2017-03-05 | $0.01133 | $0.01157 | $0.009463 | $0.009632 | $919.88 | $282,614 |
| 2017-03-06 | $0.009634 | $0.01229 | $0.009618 | $0.01086 | $3,324.91 | $318,799 |
| 2017-03-07 | $0.01087 | $0.01206 | $0.009477 | $0.009496 | $245.04 | $278,712 |
| 2017-03-08 | $0.009493 | $0.01079 | $0.008052 | $0.008066 | $488.46 | $236,777 |
| 2017-03-09 | $0.008068 | $0.01118 | $0.007218 | $0.009475 | $2,239.98 | $278,193 |
| 2017-03-10 | $0.009482 | $0.02733 | $0.007793 | $0.02334 | $223.22 | $685,512 |
| 2017-03-11 | $0.02334 | $0.02504 | $0.008195 | $0.009072 | $243.85 | $266,436 |
| 2017-03-12 | $0.009078 | $0.01022 | $0.007526 | $0.008750 | $1,220.00 | $257,005 |
| 2017-03-13 | $0.008752 | $0.01007 | $0.008187 | $0.008189 | $46.48 | $240,581 |
| 2017-03-14 | $0.008191 | $0.01107 | $0.008177 | $0.008657 | $576.91 | $254,372 |
| 2017-03-15 | $0.008658 | $0.009473 | $0.007295 | $0.008390 | $120.27 | $246,559 |
| 2017-03-16 | $0.008402 | $0.009391 | $0.002603 | $0.005026 | $12,031.70 | $147,717 |
| 2017-03-17 | $0.004993 | $0.008792 | $0.0002759 | $0.001228 | $18,733.50 | $36,087.50 |
| 2017-03-18 | $0.001216 | $0.003645 | $0.0006455 | $0.001069 | $5,971.38 | $31,430.44 |
| 2017-03-19 | $0.001072 | $0.001732 | $0.001072 | $0.001292 | $2,822.08 | $37,979.11 |
| 2017-03-20 | $0.001292 | $0.007532 | $0.001292 | $0.007358 | $9,900.04 | $216,400 |
| 2017-03-21 | $0.007366 | $0.08013 | $0.002558 | $0.006720 | $949.40 | $197,665 |
| 2017-03-22 | $0.006721 | $0.01973 | $0.004430 | $0.009592 | $24,900.60 | $282,199 |
| 2017-03-23 | $0.009601 | $0.02004 | $0.004734 | $0.004737 | $204.45 | $139,393 |
| 2017-03-24 | $0.004737 | $0.01348 | $0.004213 | $0.005984 | $1,058.93 | $176,092 |
| 2017-03-25 | $0.005978 | $0.006278 | $0.005349 | $0.005690 | $33.76 | $167,484 |
| 2017-03-26 | $0.005698 | $0.01101 | $0.005637 | $0.007771 | $173.57 | $228,750 |
| 2017-03-27 | $0.007814 | $0.01270 | $0.005043 | $0.005327 | $643.49 | $156,826 |
| 2017-03-28 | $0.005321 | $0.01238 | $0.005272 | $0.006479 | $359.73 | $190,787 |
| 2017-03-29 | $0.006473 | $0.009426 | $0.005582 | $0.007941 | $69.30 | $233,867 |
| 2017-03-30 | $0.007958 | $0.008215 | $0.006305 | $0.006755 | $80.13 | $198,966 |
| 2017-03-31 | $0.006756 | $0.008286 | $0.005785 | $0.005847 | $516.88 | $172,249 |