Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0008104 | $0.0009057 | $0.0007881 | $0.0008065 | $97.70 | $24,365.18 |
| 2017-11-02 | $0.0008074 | $0.001035 | $0.0007400 | $0.001028 | $634.32 | $31,058.89 |
| 2017-11-03 | $0.001027 | $0.001249 | $0.0007641 | $0.0007726 | $464.03 | $23,343.27 |
| 2017-11-04 | $0.0007706 | $0.001232 | $0.0007572 | $0.001134 | $171.77 | $34,271.96 |
| 2017-11-05 | $0.001132 | $0.001427 | $0.0009366 | $0.001107 | $214.04 | $33,468.82 |
| 2017-11-06 | $0.001110 | $0.001304 | $0.0008898 | $0.0008929 | $98.48 | $26,989.56 |
| 2017-11-07 | $0.0008808 | $0.001120 | $0.0008605 | $0.0009803 | $117.95 | $29,635.72 |
| 2017-11-08 | $0.0009868 | $0.001391 | $0.0009447 | $0.001326 | $1,008.69 | $40,090.33 |
| 2017-11-09 | $0.001325 | $0.001325 | $0.0009361 | $0.0009390 | $263.20 | $28,395.25 |
| 2017-11-10 | $0.0009418 | $0.001190 | $0.0007293 | $0.001160 | $425.26 | $35,081.01 |
| 2017-11-11 | $0.001156 | $0.002602 | $0.0008870 | $0.001223 | $816.32 | $36,990.47 |
| 2017-11-12 | $0.001222 | $0.001312 | $0.0008130 | $0.0008418 | $455.53 | $25,467.56 |
| 2017-11-13 | $0.0008431 | $0.001354 | $0.0008349 | $0.0009462 | $91.05 | $28,630.70 |
| 2017-11-14 | $0.0009483 | $0.001035 | $0.0009269 | $0.0009339 | $146.87 | $28,261.52 |
| 2017-11-15 | $0.0009345 | $0.001159 | $0.0009345 | $0.0009444 | $96.16 | $28,584.85 |
| 2017-11-16 | $0.0009494 | $0.001329 | $0.0009281 | $0.001295 | $108.89 | $39,204.78 |
| 2017-11-17 | $0.001293 | $0.001324 | $0.001026 | $0.001050 | $28.72 | $31,786.29 |
| 2017-11-18 | $0.001046 | $0.001293 | $0.0009687 | $0.001014 | $32.42 | $30,702.35 |
| 2017-11-19 | $0.001012 | $0.001092 | $0.0009210 | $0.0009288 | $165.24 | $28,121.33 |
| 2017-11-20 | $0.0009284 | $0.001002 | $0.0008355 | $0.0008679 | $210.33 | $26,280.46 |
| 2017-11-21 | $0.0008680 | $0.001861 | $0.0006908 | $0.0007002 | $750.15 | $21,206.35 |
| 2017-11-22 | $0.0007019 | $0.001385 | $0.0006647 | $0.001246 | $28.25 | $37,727.09 |
| 2017-11-23 | $0.001245 | $0.001297 | $0.0006762 | $0.0006762 | $272.87 | $20,480.52 |
| 2017-11-24 | $0.0006752 | $0.001230 | $0.0006624 | $0.001197 | $78.26 | $36,246.39 |
| 2017-11-25 | $0.001194 | $0.001622 | $0.001187 | $0.001456 | $1,259.46 | $44,109.16 |
| 2017-11-26 | $0.001455 | $0.001505 | $0.0008120 | $0.001164 | $1,364.68 | $35,278.88 |
| 2017-11-27 | $0.001165 | $0.002253 | $0.0009560 | $0.001472 | $1,550.85 | $44,616.87 |
| 2017-11-28 | $0.001476 | $0.002069 | $0.001177 | $0.001757 | $815.41 | $53,239.44 |
| 2017-11-29 | $0.001750 | $0.001944 | $0.001077 | $0.001153 | $723.78 | $34,958.33 |
| 2017-11-30 | $0.001172 | $0.001233 | $0.0008664 | $0.001159 | $226.08 | $35,134.99 |