Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0007119 | $0.0007325 | $0.0004836 | $0.0006236 | $5,126.11 | $18,947.24 |
| 2018-02-02 | $0.0006223 | $0.0006378 | $0.0004564 | $0.0005300 | $8,270.81 | $16,102.94 |
| 2018-02-03 | $0.0005318 | $0.0006294 | $0.0004344 | $0.0005544 | $1,845.04 | $16,844.95 |
| 2018-02-04 | $0.0005547 | $0.0005629 | $0.0002423 | $0.0003033 | $13,937.80 | $9,216.51 |
| 2018-02-05 | $0.0003002 | $0.0004094 | $0.0001627 | $0.0001728 | $14,815.50 | $5,251.84 |
| 2018-02-06 | $0.0001731 | $0.0002837 | $0.0001276 | $0.0001980 | $7,848.20 | $6,016.98 |
| 2018-02-07 | $0.0001960 | $0.0004936 | $0.0001844 | $0.0002702 | $20,737.80 | $8,211.30 |
| 2018-02-08 | $0.0002692 | $0.0003723 | $0.0001880 | $0.0002687 | $21,794.50 | $8,164.96 |
| 2018-02-09 | $0.0002695 | $0.0004127 | $0.0001989 | $0.0003473 | $9,595.17 | $10,552.96 |
| 2018-02-10 | $0.0003476 | $0.0004313 | $0.0002454 | $0.0002567 | $8,902.60 | $7,800.30 |
| 2018-02-11 | $0.0002565 | $0.0003363 | $0.0001846 | $0.0003022 | $4,630.43 | $9,181.96 |
| 2018-02-12 | $0.0003041 | $0.0003536 | $0.0002498 | $0.0003536 | $13,212.50 | $10,745.42 |
| 2018-02-13 | $0.0003543 | $0.0005149 | $0.0002665 | $0.0004882 | $16,641.60 | $14,834.07 |
| 2018-02-14 | $0.0004867 | $0.0006186 | $0.0003275 | $0.0005385 | $20,440.00 | $16,362.04 |
| 2018-02-15 | $0.0005388 | $0.0005850 | $0.0003962 | $0.0005199 | $4,117.25 | $15,796.32 |
| 2018-02-16 | $0.0005176 | $0.0005249 | $0.0003900 | $0.0004078 | $1,887.06 | $12,392.26 |
| 2018-02-17 | $0.0004077 | $0.0006550 | $0.0004025 | $0.0006527 | $2,804.92 | $19,831.85 |
| 2018-02-18 | $0.0006547 | $0.0006682 | $0.0005126 | $0.0006256 | $5,003.50 | $19,009.38 |
| 2018-02-19 | $0.0006227 | $0.0006680 | $0.0005211 | $0.0006664 | $3,092.86 | $20,248.59 |
| 2018-02-20 | $0.0006671 | $0.0006857 | $0.0005408 | $0.0005466 | $4,397.40 | $16,609.37 |
| 2018-02-21 | $0.0005460 | $0.0006606 | $0.0003130 | $0.0003143 | $3,361.25 | $9,550.57 |
| 2018-02-22 | $0.0003140 | $0.0004352 | $0.0002950 | $0.0003607 | $1,991.08 | $10,959.52 |
| 2018-02-23 | $0.0003608 | $0.0005176 | $0.0003519 | $0.0004063 | $2,806.47 | $12,344.52 |
| 2018-02-24 | $0.0004057 | $0.0004694 | $0.0003666 | $0.0003884 | $1,502.68 | $11,802.62 |
| 2018-02-25 | $0.0003878 | $0.0004738 | $0.0002911 | $0.0004685 | $1,041.14 | $14,236.57 |
| 2018-02-26 | $0.0004691 | $0.0004707 | $0.0002881 | $0.0003085 | $6,356.62 | $9,372.66 |
| 2018-02-27 | $0.0003093 | $0.0004164 | $0.0003051 | $0.0003696 | $2,434.58 | $11,230.40 |
| 2018-02-28 | $0.0003692 | $0.0004381 | $0.0003090 | $0.0003093 | $1,635.96 | $9,398.07 |