Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0006327 | $0.0007034 | $0.0004298 | $0.0007034 | $192.76 | $21,173.22 |
| 2017-10-02 | $0.0007031 | $0.0007085 | $0.0004243 | $0.0005251 | $755.18 | $15,809.36 |
| 2017-10-03 | $0.0005333 | $0.001062 | $0.0004370 | $0.0004948 | $228.51 | $14,898.37 |
| 2017-10-04 | $0.0004959 | $0.0007757 | $0.0003624 | $0.0004895 | $203.93 | $14,742.01 |
| 2017-10-05 | $0.0004900 | $0.01337 | $0.0002929 | $0.003732 | $50,116.70 | $112,409 |
| 2017-10-06 | $0.003695 | $0.009210 | $0.002653 | $0.003325 | $67,249.70 | $100,148 |
| 2017-10-07 | $0.003774 | $0.004446 | $0.003097 | $0.003386 | $18,767.30 | $102,012 |
| 2017-10-08 | $0.003377 | $0.007986 | $0.002488 | $0.003594 | $45,989.70 | $108,274 |
| 2017-10-09 | $0.003594 | $0.003908 | $0.002678 | $0.002743 | $10,488.40 | $82,645.09 |
| 2017-10-10 | $0.002743 | $0.002846 | $0.002198 | $0.002360 | $1,535.06 | $71,108.50 |
| 2017-10-11 | $0.002359 | $0.002556 | $0.002095 | $0.002097 | $1,024.51 | $63,206.91 |
| 2017-10-12 | $0.002099 | $0.002422 | $0.001597 | $0.001638 | $1,655.20 | $49,371.33 |
| 2017-10-13 | $0.001643 | $0.002385 | $0.001440 | $0.001512 | $389.95 | $45,575.49 |
| 2017-10-14 | $0.001512 | $0.001694 | $0.001464 | $0.001585 | $548.71 | $47,787.00 |
| 2017-10-15 | $0.001588 | $0.001593 | $0.001076 | $0.001546 | $264.92 | $46,611.65 |
| 2017-10-16 | $0.001546 | $0.001843 | $0.0009824 | $0.001337 | $254.96 | $40,315.12 |
| 2017-10-17 | $0.001337 | $0.001341 | $0.0009823 | $0.001124 | $371.18 | $33,899.23 |
| 2017-10-18 | $0.001124 | $0.001339 | $0.001049 | $0.001332 | $243.57 | $40,177.35 |
| 2017-10-19 | $0.001333 | $0.001858 | $0.001245 | $0.001683 | $605.99 | $50,779.03 |
| 2017-10-20 | $0.001684 | $0.001703 | $0.001097 | $0.001341 | $258.83 | $40,442.66 |
| 2017-10-21 | $0.001338 | $0.001383 | $0.001064 | $0.001064 | $291.35 | $32,088.75 |
| 2017-10-22 | $0.001064 | $0.001073 | $0.0008503 | $0.0008771 | $268.61 | $26,465.52 |
| 2017-10-23 | $0.0008757 | $0.001400 | $0.0008494 | $0.001386 | $978.61 | $41,817.89 |
| 2017-10-24 | $0.001383 | $0.001383 | $0.0007624 | $0.0007656 | $157.77 | $23,107.12 |
| 2017-10-25 | $0.0007659 | $0.0009392 | $0.0007594 | $0.0008743 | $67.31 | $26,390.27 |
| 2017-10-26 | $0.0008742 | $0.001014 | $0.0008445 | $0.001009 | $295.48 | $30,468.84 |
| 2017-10-27 | $0.001010 | $0.001086 | $0.0009609 | $0.0009626 | $94.81 | $29,065.40 |
| 2017-10-28 | $0.0009653 | $0.0009831 | $0.0008719 | $0.0008786 | $162.54 | $26,531.58 |
| 2017-10-29 | $0.0008774 | $0.001072 | $0.0008724 | $0.0009764 | $332.31 | $29,488.70 |
| 2017-10-30 | $0.0009707 | $0.001216 | $0.0007267 | $0.0007286 | $593.66 | $22,006.91 |
| 2017-10-31 | $0.0007261 | $0.0008920 | $0.0006920 | $0.0008109 | $243.02 | $24,495.39 |