Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001145 | $0.001145 | $0.001023 | $0.001058 | $54.73 | $31,632.00 |
| 2017-08-02 | $0.001058 | $0.001590 | $0.0009123 | $0.001034 | $90.40 | $30,923.90 |
| 2017-08-03 | $0.001036 | $0.001552 | $0.0004817 | $0.0005336 | $197.02 | $15,958.08 |
| 2017-08-04 | $0.0005334 | $0.0009148 | $0.0005193 | $0.0008614 | $105.41 | $25,767.51 |
| 2017-08-05 | $0.0008610 | $0.0009586 | $0.0004384 | $0.0005858 | $323.62 | $17,525.13 |
| 2017-08-06 | $0.0005859 | $0.001053 | $0.0004766 | $0.0005804 | $1,087.77 | $17,364.98 |
| 2017-08-07 | $0.0005791 | $0.0009939 | $0.0005744 | $0.0006512 | $277.93 | $19,487.98 |
| 2017-08-08 | $0.0006519 | $0.0007983 | $0.0006333 | $0.0007318 | $28.08 | $21,902.37 |
| 2017-08-09 | $0.0007313 | $0.0009328 | $0.0006042 | $0.0007478 | $387.69 | $22,382.58 |
| 2017-08-10 | $0.0007479 | $0.004882 | $0.0007400 | $0.002452 | $6,465.66 | $73,408.49 |
| 2017-08-11 | $0.002452 | $0.002928 | $0.001497 | $0.001692 | $1,654.19 | $50,651.11 |
| 2017-08-12 | $0.001691 | $0.001941 | $0.001436 | $0.001466 | $1,069.14 | $43,887.36 |
| 2017-08-13 | $0.001465 | $0.001797 | $0.001138 | $0.001138 | $273.11 | $34,073.59 |
| 2017-08-14 | $0.001139 | $0.001375 | $0.001118 | $0.001217 | $277.46 | $36,445.86 |
| 2017-08-15 | $0.001220 | $0.001405 | $0.001082 | $0.001307 | $73.04 | $39,144.90 |
| 2017-08-16 | $0.001311 | $0.001360 | $0.001014 | $0.001300 | $434.54 | $38,940.27 |
| 2017-08-17 | $0.001299 | $0.001303 | $0.0009654 | $0.0009880 | $133.06 | $29,595.99 |
| 2017-08-18 | $0.0009850 | $0.001279 | $0.0008864 | $0.0009432 | $102.60 | $28,258.59 |
| 2017-08-19 | $0.0009424 | $0.001168 | $0.0005661 | $0.0009796 | $999.13 | $29,353.56 |
| 2017-08-20 | $0.0009750 | $0.001028 | $0.0007538 | $0.0009366 | $37.95 | $28,070.68 |
| 2017-08-21 | $0.0009331 | $0.0009402 | $0.0005976 | $0.0005988 | $310.52 | $17,947.08 |
| 2017-08-22 | $0.0006001 | $0.0008915 | $0.0005747 | $0.0008915 | $169.54 | $26,725.10 |
| 2017-08-23 | $0.0008897 | $0.001137 | $0.0008897 | $0.0009529 | $627.56 | $28,569.59 |
| 2017-08-24 | $0.0009533 | $0.0009665 | $0.0008181 | $0.0008358 | $99.87 | $25,064.95 |
| 2017-08-25 | $0.0008345 | $0.0009269 | $0.0007396 | $0.0009052 | $126.24 | $27,148.09 |
| 2017-08-26 | $0.0009069 | $0.001094 | $0.0009065 | $0.001078 | $76.85 | $32,320.26 |
| 2017-08-27 | $0.0006533 | $0.0009948 | $0.0006527 | $0.0007587 | $63.87 | $22,762.10 |
| 2017-08-28 | $0.0007579 | $0.0008960 | $0.0007448 | $0.0008960 | $39.57 | $26,881.41 |
| 2017-08-29 | $0.0008975 | $0.0008981 | $0.0007795 | $0.0007805 | $157.70 | $23,419.22 |
| 2017-08-30 | $0.0007795 | $0.001594 | $0.0006831 | $0.001585 | $197.30 | $47,557.35 |
| 2017-08-31 | $0.001587 | $0.001590 | $0.0007138 | $0.0007147 | $137.71 | $21,450.21 |