Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002313 | $0.002313 | $0.001534 | $0.002228 | $156.73 | $67,709.62 |
| 2018-01-02 | $0.002228 | $0.002707 | $0.001847 | $0.002480 | $541.40 | $75,360.70 |
| 2018-01-03 | $0.002471 | $0.002471 | $0.001884 | $0.002213 | $500.16 | $67,237.43 |
| 2018-01-04 | $0.002225 | $0.002765 | $0.001935 | $0.002616 | $772.50 | $79,497.69 |
| 2018-01-05 | $0.002617 | $0.003046 | $0.002060 | $0.002295 | $1,345.55 | $69,733.60 |
| 2018-01-06 | $0.002297 | $0.003742 | $0.002003 | $0.003742 | $1,515.94 | $113,693 |
| 2018-01-07 | $0.003739 | $0.003752 | $0.002331 | $0.002977 | $2,656.59 | $90,467.78 |
| 2018-01-08 | $0.002973 | $0.01566 | $0.002902 | $0.01474 | $1,225,370 | $447,840 |
| 2018-01-09 | $0.01485 | $0.01575 | $0.002469 | $0.006377 | $291,530 | $193,775 |
| 2018-01-10 | $0.006385 | $0.007524 | $0.003749 | $0.005938 | $25,994.10 | $180,423 |
| 2018-01-11 | $0.005931 | $0.006176 | $0.003878 | $0.005390 | $6,021.49 | $163,770 |
| 2018-01-12 | $0.005425 | $0.005966 | $0.003665 | $0.004723 | $8,088.81 | $143,519 |
| 2018-01-13 | $0.004718 | $0.005060 | $0.003687 | $0.004503 | $6,009.54 | $136,839 |
| 2018-01-14 | $0.004506 | $0.004807 | $0.003441 | $0.003754 | $4,030.98 | $114,062 |
| 2018-01-15 | $0.003727 | $0.004266 | $0.003141 | $0.003557 | $3,918.45 | $108,087 |
| 2018-01-16 | $0.003562 | $0.003991 | $0.002594 | $0.002723 | $2,500.36 | $82,738.61 |
| 2018-01-17 | $0.002709 | $0.003569 | $0.002310 | $0.003347 | $4,626.93 | $101,693 |
| 2018-01-18 | $0.003626 | $0.008171 | $0.002730 | $0.004168 | $7,507.83 | $126,653 |
| 2018-01-19 | $0.004123 | $0.005460 | $0.003184 | $0.003198 | $3,550.10 | $97,161.41 |
| 2018-01-20 | $0.003232 | $0.004162 | $0.003137 | $0.004084 | $202.98 | $124,088 |
| 2018-01-21 | $0.004093 | $0.004093 | $0.002859 | $0.003192 | $3,374.82 | $96,984.87 |
| 2018-01-22 | $0.003235 | $0.003555 | $0.0008368 | $0.002007 | $16,938.10 | $60,991.07 |
| 2018-01-23 | $0.002002 | $0.002406 | $0.0007659 | $0.001788 | $37,482.40 | $54,322.05 |
| 2018-01-24 | $0.001787 | $0.002940 | $0.001426 | $0.001735 | $37,643.30 | $52,711.92 |
| 2018-01-25 | $0.001857 | $0.001857 | $0.001075 | $0.001264 | $19,705.50 | $38,393.65 |
| 2018-01-26 | $0.001260 | $0.001631 | $0.001009 | $0.001255 | $15,706.90 | $38,142.66 |
| 2018-01-27 | $0.001254 | $0.001350 | $0.001124 | $0.001272 | $4,119.21 | $38,643.11 |
| 2018-01-28 | $0.001278 | $0.001387 | $0.001164 | $0.001194 | $2,759.18 | $36,286.11 |
| 2018-01-29 | $0.001193 | $0.001263 | $0.0008131 | $0.001051 | $11,047.90 | $31,939.76 |
| 2018-01-30 | $0.001051 | $0.001054 | $0.0008031 | $0.0008456 | $1,852.31 | $25,692.71 |
| 2018-01-31 | $0.0008469 | $0.0008709 | $0.0004775 | $0.0007103 | $15,892.10 | $21,582.18 |