Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.005846 | $0.007507 | $0.005544 | $0.006242 | $235.53 | $183,913 |
| 2017-04-02 | $0.006242 | $0.008856 | $0.005432 | $0.005490 | $273.28 | $161,773 |
| 2017-04-03 | $0.005493 | $0.009395 | $0.005493 | $0.008989 | $254.11 | $264,950 |
| 2017-04-04 | $0.009003 | $0.01270 | $0.007437 | $0.01038 | $249.98 | $305,945 |
| 2017-04-05 | $0.01039 | $0.01106 | $0.007621 | $0.007662 | $179.30 | $225,903 |
| 2017-04-06 | $0.007669 | $0.007791 | $0.007006 | $0.007171 | $202.91 | $211,463 |
| 2017-04-07 | $0.007149 | $0.01134 | $0.006088 | $0.01065 | $125.82 | $314,222 |
| 2017-04-08 | $0.01062 | $0.01062 | $0.006861 | $0.008194 | $115.96 | $241,705 |
| 2017-04-09 | $0.008199 | $0.008697 | $0.006270 | $0.006511 | $90.93 | $192,079 |
| 2017-04-10 | $0.006508 | $0.009261 | $0.006473 | $0.007140 | $1,914.65 | $210,666 |
| 2017-04-11 | $0.007142 | $0.009649 | $0.006189 | $0.008700 | $362.28 | $256,745 |
| 2017-04-12 | $0.008699 | $0.009770 | $0.008672 | $0.009310 | $654.09 | $274,761 |
| 2017-04-13 | $0.009315 | $0.009432 | $0.005976 | $0.006192 | $52.76 | $182,779 |
| 2017-04-14 | $0.006198 | $0.007667 | $0.005656 | $0.005659 | $206.13 | $167,066 |
| 2017-04-15 | $0.005658 | $0.009210 | $0.005450 | $0.009083 | $615.02 | $268,200 |
| 2017-04-16 | $0.009084 | $0.009361 | $0.005810 | $0.007140 | $69.55 | $210,832 |
| 2017-04-17 | $0.007141 | $0.008751 | $0.005963 | $0.006865 | $2,188.86 | $202,763 |
| 2017-04-18 | $0.006865 | $0.009134 | $0.006246 | $0.006760 | $51.27 | $199,692 |
| 2017-04-19 | $0.006763 | $0.01215 | $0.006737 | $0.006888 | $361.10 | $203,493 |
| 2017-04-20 | $0.006893 | $0.01042 | $0.005628 | $0.005785 | $160.36 | $170,944 |
| 2017-04-21 | $0.005787 | $0.01714 | $0.004545 | $0.01629 | $2,207.78 | $481,370 |
| 2017-04-22 | $0.01629 | $0.01640 | $0.006826 | $0.009551 | $250.23 | $282,295 |
| 2017-04-23 | $0.009574 | $0.01506 | $0.006595 | $0.01055 | $572.68 | $311,834 |
| 2017-04-24 | $0.01057 | $0.02142 | $0.006035 | $0.01024 | $1,093.04 | $302,607 |
| 2017-04-25 | $0.01024 | $0.01118 | $0.006747 | $0.007169 | $113.53 | $211,987 |
| 2017-04-26 | $0.007172 | $0.01028 | $0.007106 | $0.009376 | $221.42 | $277,303 |
| 2017-04-27 | $0.009382 | $0.009415 | $0.006930 | $0.009245 | $71.59 | $273,446 |
| 2017-04-28 | $0.009245 | $0.009327 | $0.007107 | $0.007487 | $32.54 | $221,467 |
| 2017-04-29 | $0.007494 | $0.008626 | $0.007096 | $0.007128 | $71.94 | $210,883 |
| 2017-04-30 | $0.007129 | $0.008804 | $0.007033 | $0.007462 | $91.77 | $220,789 |