Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.007447 | $0.008891 | $0.004193 | $0.008379 | $228.33 | $247,960 |
| 2017-05-02 | $0.008374 | $0.01126 | $0.004935 | $0.007141 | $395.54 | $211,350 |
| 2017-05-03 | $0.007145 | $0.01232 | $0.007077 | $0.01020 | $165.84 | $302,071 |
| 2017-05-04 | $0.01021 | $0.01307 | $0.007333 | $0.007544 | $1,252.03 | $223,356 |
| 2017-05-05 | $0.007560 | $0.01344 | $0.007119 | $0.009203 | $1,363.06 | $272,518 |
| 2017-05-06 | $0.009209 | $0.01196 | $0.009147 | $0.01097 | $153.81 | $324,839 |
| 2017-05-07 | $0.01097 | $0.01150 | $0.008856 | $0.009038 | $65.04 | $267,694 |
| 2017-05-08 | $0.009010 | $0.01325 | $0.008191 | $0.008796 | $2,226.19 | $260,553 |
| 2017-05-09 | $0.008798 | $0.01354 | $0.007205 | $0.009330 | $333.08 | $276,419 |
| 2017-05-10 | $0.009336 | $0.01224 | $0.008588 | $0.008636 | $4,792.39 | $255,879 |
| 2017-05-11 | $0.008651 | $0.008651 | $0.005634 | $0.006571 | $201.59 | $194,725 |
| 2017-05-12 | $0.006577 | $0.007080 | $0.005280 | $0.005406 | $105.11 | $160,244 |
| 2017-05-13 | $0.005395 | $0.01163 | $0.004277 | $0.007247 | $3,190.10 | $214,814 |
| 2017-05-14 | $0.007270 | $0.01235 | $0.007252 | $0.008887 | $2,286.59 | $263,489 |
| 2017-05-15 | $0.008893 | $0.01132 | $0.007836 | $0.01036 | $5,775.01 | $307,120 |
| 2017-05-16 | $0.01034 | $0.01096 | $0.007650 | $0.007834 | $893.46 | $232,327 |
| 2017-05-17 | $0.007832 | $0.01242 | $0.007743 | $0.01240 | $5,527.68 | $367,836 |
| 2017-05-18 | $0.01240 | $0.01242 | $0.008282 | $0.008862 | $787.55 | $262,879 |
| 2017-05-19 | $0.008867 | $0.01074 | $0.007945 | $0.008247 | $711.59 | $244,670 |
| 2017-05-20 | $0.008238 | $0.008681 | $0.007592 | $0.008648 | $229.09 | $256,602 |
| 2017-05-21 | $0.008644 | $0.009081 | $0.005956 | $0.005996 | $144.78 | $177,956 |
| 2017-05-22 | $0.006016 | $0.01162 | $0.005988 | $0.006449 | $216.53 | $191,423 |
| 2017-05-23 | $0.006440 | $0.01062 | $0.006440 | $0.009506 | $291.54 | $282,205 |
| 2017-05-24 | $0.008590 | $0.008788 | $0.005827 | $0.006843 | $388.29 | $203,177 |
| 2017-05-25 | $0.006826 | $0.007102 | $0.004120 | $0.004357 | $155.75 | $129,372 |
| 2017-05-26 | $0.004325 | $0.01187 | $0.004325 | $0.009746 | $2,169.96 | $289,452 |
| 2017-05-27 | $0.009816 | $0.01065 | $0.004766 | $0.007157 | $685.22 | $212,598 |
| 2017-05-28 | $0.007184 | $0.008308 | $0.005354 | $0.005459 | $48.01 | $162,166 |
| 2017-05-29 | $0.005448 | $0.008592 | $0.005019 | $0.005056 | $192.05 | $150,215 |
| 2017-05-30 | $0.005062 | $0.007941 | $0.003682 | $0.006371 | $162.61 | $189,322 |
| 2017-05-31 | $0.006396 | $0.006506 | $0.004610 | $0.004611 | $38.16 | $137,045 |