Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.004615 | $0.007415 | $0.004532 | $0.004997 | $102.03 | $148,524 |
| 2017-06-02 | $0.004999 | $0.007014 | $0.004468 | $0.007014 | $31.61 | $208,504 |
| 2017-06-03 | $0.007011 | $0.007703 | $0.006148 | $0.006716 | $43.36 | $199,659 |
| 2017-06-04 | $0.006697 | $0.01443 | $0.006543 | $0.007851 | $301.95 | $233,457 |
| 2017-06-05 | $0.007852 | $0.01021 | $0.005784 | $0.006618 | $226.02 | $196,820 |
| 2017-06-06 | $0.006641 | $0.009468 | $0.006617 | $0.006942 | $365.73 | $206,491 |
| 2017-06-07 | $0.006945 | $0.01172 | $0.006275 | $0.007385 | $129.43 | $219,691 |
| 2017-06-08 | $0.007423 | $0.009739 | $0.006154 | $0.007923 | $312.29 | $235,748 |
| 2017-06-09 | $0.007911 | $0.01084 | $0.005808 | $0.007776 | $278.03 | $231,397 |
| 2017-06-10 | $0.007788 | $0.009939 | $0.005226 | $0.007295 | $483.79 | $217,110 |
| 2017-06-11 | $0.007275 | $0.01060 | $0.005401 | $0.005726 | $300.62 | $170,443 |
| 2017-06-12 | $0.005718 | $0.007630 | $0.004312 | $0.004751 | $233.83 | $141,455 |
| 2017-06-13 | $0.004735 | $0.006175 | $0.004399 | $0.005722 | $469.11 | $170,377 |
| 2017-06-14 | $0.005718 | $0.007148 | $0.004470 | $0.004773 | $318.23 | $142,146 |
| 2017-06-15 | $0.004773 | $0.004853 | $0.003051 | $0.003776 | $737.71 | $112,473 |
| 2017-06-16 | $0.003773 | $0.008678 | $0.003130 | $0.003914 | $130.98 | $116,614 |
| 2017-06-17 | $0.003914 | $0.008081 | $0.003716 | $0.006641 | $956.52 | $197,872 |
| 2017-06-18 | $0.006641 | $0.007734 | $0.004997 | $0.005234 | $280.83 | $155,958 |
| 2017-06-19 | $0.005234 | $0.007966 | $0.004413 | $0.004534 | $535.64 | $135,135 |
| 2017-06-20 | $0.004534 | $0.005228 | $0.003747 | $0.004172 | $85.61 | $124,351 |
| 2017-06-21 | $0.004172 | $0.004716 | $0.003587 | $0.003928 | $145.81 | $117,089 |
| 2017-06-22 | $0.003928 | $0.004676 | $0.003717 | $0.003720 | $61.45 | $110,891 |
| 2017-06-23 | $0.003720 | $0.008006 | $0.003694 | $0.006817 | $556.86 | $203,279 |
| 2017-06-24 | $0.006817 | $0.006826 | $0.004174 | $0.005469 | $97.27 | $163,079 |
| 2017-06-25 | $0.005456 | $0.005473 | $0.003088 | $0.004285 | $271.88 | $127,788 |
| 2017-06-26 | $0.004283 | $0.004339 | $0.002500 | $0.002583 | $157.63 | $77,049.74 |
| 2017-06-27 | $0.002644 | $0.003483 | $0.002175 | $0.002380 | $432.82 | $70,995.90 |
| 2017-06-28 | $0.002395 | $0.003392 | $0.002348 | $0.002713 | $288.07 | $80,928.66 |
| 2017-06-29 | $0.002710 | $0.003278 | $0.002513 | $0.002561 | $2,023.43 | $76,418.32 |
| 2017-06-30 | $0.002574 | $0.002989 | $0.002520 | $0.002784 | $245.35 | $83,095.07 |