Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.002753 | $0.002937 | $0.002528 | $0.002609 | $96.87 | $77,857.76 |
| 2017-07-02 | $0.002608 | $0.002845 | $0.002058 | $0.002098 | $71.59 | $62,605.86 |
| 2017-07-03 | $0.002090 | $0.002884 | $0.002077 | $0.002542 | $83.63 | $75,880.63 |
| 2017-07-04 | $0.002841 | $0.002954 | $0.002429 | $0.002954 | $184.73 | $88,179.24 |
| 2017-07-05 | $0.002953 | $0.002953 | $0.001919 | $0.002842 | $232.32 | $84,843.95 |
| 2017-07-06 | $0.002844 | $0.003794 | $0.002457 | $0.002878 | $101.18 | $85,929.52 |
| 2017-07-07 | $0.002880 | $0.003700 | $0.002786 | $0.003393 | $97.84 | $101,303 |
| 2017-07-08 | $0.003396 | $0.009431 | $0.002234 | $0.004337 | $7,440.79 | $129,502 |
| 2017-07-09 | $0.004341 | $0.005838 | $0.002926 | $0.003018 | $1,720.31 | $90,115.86 |
| 2017-07-10 | $0.003024 | $0.003684 | $0.002663 | $0.003434 | $367.78 | $102,550 |
| 2017-07-11 | $0.003426 | $0.003468 | $0.002323 | $0.002695 | $454.89 | $80,509.59 |
| 2017-07-12 | $0.002682 | $0.002744 | $0.002339 | $0.002423 | $336.70 | $72,378.02 |
| 2017-07-13 | $0.002425 | $0.006927 | $0.002332 | $0.002351 | $1,401.65 | $70,220.48 |
| 2017-07-14 | $0.002349 | $0.003078 | $0.001955 | $0.002565 | $116.63 | $76,617.08 |
| 2017-07-15 | $0.002561 | $0.003138 | $0.001635 | $0.001763 | $280.81 | $52,667.66 |
| 2017-07-16 | $0.001758 | $0.001953 | $0.0007701 | $0.001228 | $814.04 | $36,699.12 |
| 2017-07-17 | $0.001227 | $0.002446 | $0.001227 | $0.002155 | $787.99 | $64,385.21 |
| 2017-07-18 | $0.002160 | $0.002274 | $0.001776 | $0.002184 | $129.14 | $65,269.69 |
| 2017-07-19 | $0.002188 | $0.002188 | $0.001692 | $0.001702 | $109.26 | $50,860.81 |
| 2017-07-20 | $0.001697 | $0.002158 | $0.001523 | $0.002016 | $553.23 | $60,261.73 |
| 2017-07-21 | $0.002031 | $0.002074 | $0.001565 | $0.001857 | $34.42 | $55,486.15 |
| 2017-07-22 | $0.001855 | $0.002105 | $0.001746 | $0.002038 | $93.37 | $60,910.79 |
| 2017-07-23 | $0.002038 | $0.002342 | $0.001457 | $0.001462 | $614.59 | $43,696.65 |
| 2017-07-24 | $0.001461 | $0.002287 | $0.001449 | $0.001626 | $162.85 | $48,607.41 |
| 2017-07-25 | $0.001626 | $0.001939 | $0.001534 | $0.001591 | $233.55 | $47,555.51 |
| 2017-07-26 | $0.001592 | $0.002027 | $0.001303 | $0.001548 | $223.94 | $46,290.06 |
| 2017-07-27 | $0.001553 | $0.001566 | $0.001164 | $0.001542 | $43.22 | $46,110.44 |
| 2017-07-28 | $0.001547 | $0.002033 | $0.001321 | $0.001665 | $148.08 | $49,770.01 |
| 2017-07-29 | $0.001658 | $0.001940 | $0.0009767 | $0.001290 | $233.50 | $38,551.83 |
| 2017-07-30 | $0.001289 | $0.001669 | $0.001129 | $0.001362 | $13.82 | $40,731.31 |
| 2017-07-31 | $0.001364 | $0.001365 | $0.0009819 | $0.001145 | $28.79 | $34,226.64 |