Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001153 | $0.001496 | $0.001094 | $0.001112 | $208.96 | $33,711.69 |
| 2017-12-02 | $0.001111 | $0.001835 | $0.001088 | $0.001113 | $294.70 | $33,762.11 |
| 2017-12-03 | $0.001114 | $0.001302 | $0.001113 | $0.001209 | $435.35 | $36,652.68 |
| 2017-12-04 | $0.001213 | $0.001280 | $0.001089 | $0.001280 | $129.04 | $38,808.78 |
| 2017-12-05 | $0.001282 | $0.001494 | $0.001159 | $0.001175 | $360.06 | $35,644.33 |
| 2017-12-06 | $0.001173 | $0.001232 | $0.001012 | $0.001175 | $242.72 | $35,647.60 |
| 2017-12-07 | $0.001173 | $0.001866 | $0.001059 | $0.001866 | $3,236.70 | $56,612.77 |
| 2017-12-08 | $0.001871 | $0.001991 | $0.001241 | $0.001542 | $370.56 | $46,778.58 |
| 2017-12-09 | $0.001540 | $0.001563 | $0.001007 | $0.001094 | $113.38 | $33,183.81 |
| 2017-12-10 | $0.001098 | $0.001273 | $0.0008826 | $0.0009262 | $69.36 | $28,110.49 |
| 2017-12-11 | $0.0009195 | $0.002596 | $0.0009155 | $0.0009941 | $1,311.44 | $30,174.22 |
| 2017-12-12 | $0.0009973 | $0.001342 | $0.0009855 | $0.001326 | $147.43 | $40,255.37 |
| 2017-12-13 | $0.001327 | $0.001466 | $0.001000 | $0.001081 | $333.92 | $32,834.37 |
| 2017-12-14 | $0.001078 | $0.001278 | $0.0009155 | $0.0009387 | $230.62 | $28,504.27 |
| 2017-12-15 | $0.0009401 | $0.001264 | $0.0009399 | $0.001263 | $185.04 | $38,349.63 |
| 2017-12-16 | $0.001265 | $0.001318 | $0.001104 | $0.001168 | $6.55 | $35,488.98 |
| 2017-12-17 | $0.001169 | $0.001332 | $0.0009958 | $0.001144 | $30.56 | $34,760.04 |
| 2017-12-18 | $0.001148 | $0.001148 | $0.0009203 | $0.001140 | $721.18 | $34,618.88 |
| 2017-12-19 | $0.001141 | $0.001316 | $0.0009169 | $0.001244 | $328.29 | $37,793.69 |
| 2017-12-20 | $0.001243 | $0.001623 | $0.001089 | $0.001584 | $638.11 | $48,109.04 |
| 2017-12-21 | $0.001587 | $0.001614 | $0.001166 | $0.001279 | $350.14 | $38,869.18 |
| 2017-12-22 | $0.001296 | $0.001464 | $0.001073 | $0.001349 | $42.79 | $40,997.08 |
| 2017-12-23 | $0.001362 | $0.001435 | $0.001017 | $0.001118 | $84.26 | $33,973.46 |
| 2017-12-24 | $0.001130 | $0.001502 | $0.0008735 | $0.001253 | $273.93 | $38,081.29 |
| 2017-12-25 | $0.001266 | $0.001270 | $0.0006060 | $0.0008941 | $438.62 | $27,167.47 |
| 2017-12-26 | $0.0008932 | $0.001495 | $0.0008895 | $0.001378 | $300.96 | $41,873.10 |
| 2017-12-27 | $0.001379 | $0.002103 | $0.001259 | $0.001825 | $817.08 | $55,442.67 |
| 2017-12-28 | $0.001821 | $0.002352 | $0.001193 | $0.001991 | $6,481.19 | $60,492.75 |
| 2017-12-29 | $0.002011 | $0.002602 | $0.001771 | $0.002103 | $1,181.22 | $63,892.59 |
| 2017-12-30 | $0.002097 | $0.002098 | $0.001203 | $0.001787 | $95.32 | $54,305.95 |
| 2017-12-31 | $0.001768 | $0.002331 | $0.001388 | $0.002305 | $1,943.70 | $70,025.60 |