Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.00006387 | $0.0001279 | $0.00006332 | $0.00006346 | $384.49 | $1,928.23 |
| 2018-07-02 | $0.00006347 | $0.0001330 | $0.00006281 | $0.0001321 | $74.91 | $4,015.02 |
| 2018-07-03 | $0.0001315 | $0.0001329 | $0.0001295 | $0.0001301 | $27.79 | $3,951.79 |
| 2018-07-04 | $0.0001300 | $0.0001305 | $0.00006470 | $0.00006573 | $29.99 | $1,997.29 |
| 2018-07-05 | $0.00006587 | $0.0001325 | $0.00006470 | $0.00006536 | $40.31 | $1,986.14 |
| 2018-07-06 | $0.00006535 | $0.0001322 | $0.00006459 | $0.0001322 | $233.89 | $4,017.27 |
| 2018-07-07 | $0.0001320 | $0.0001358 | $0.0001304 | $0.0001353 | $740.58 | $4,111.89 |
| 2018-07-08 | $0.0001352 | $0.0001354 | $0.0001339 | $0.0001342 | $3.02 | $4,076.92 |
| 2018-07-09 | $0.0001341 | $0.0001347 | $0.00006639 | $0.00006667 | $1.09 | $2,025.88 |
| 2018-07-10 | $0.00006663 | $0.0001284 | $0.00006359 | $0.0001264 | $6.51 | $3,840.00 |
| 2018-07-11 | $0.0001264 | $0.0001286 | $0.00006328 | $0.0001278 | $29.19 | $3,884.00 |
| 2018-07-12 | $0.0001278 | $0.0001278 | $0.00006176 | $0.0001247 | $102.79 | $3,789.99 |
| 2018-07-13 | $0.0001249 | $0.0001253 | $0.00006181 | $0.00006254 | $70.55 | $1,900.39 |
| 2018-07-14 | $0.00006237 | $0.0001263 | $0.00006200 | $0.0001253 | $57.46 | $3,808.58 |
| 2018-07-15 | $0.0001253 | $0.0001280 | $0.00006282 | $0.0001271 | $13.68 | $3,862.88 |
| 2018-07-16 | $0.0001273 | $0.0001350 | $0.00006363 | $0.0001350 | $26.54 | $4,101.90 |
| 2018-07-17 | $0.0001347 | $0.0001481 | $0.00006676 | $0.00007328 | $635.15 | $2,226.62 |
| 2018-07-18 | $0.00007325 | $0.0001513 | $0.00007325 | $0.0001475 | $104.23 | $4,482.32 |
| 2018-07-19 | $0.0001474 | $0.0001496 | $0.00007317 | $0.00007467 | $1,262.95 | $2,268.76 |
| 2018-07-20 | $0.00007472 | $0.0001529 | $0.00007391 | $0.0001467 | $7.00 | $4,458.11 |
| 2018-07-21 | $0.0001467 | $0.0001467 | $0.00007256 | $0.00007405 | $561.42 | $2,250.00 |
| 2018-07-22 | $0.00007403 | $0.00007547 | $0.00007372 | $0.00007404 | $552.95 | $2,249.75 |
| 2018-07-23 | $0.00007395 | $0.00007765 | $0.00007395 | $0.00007705 | $2.86 | $2,341.32 |
| 2018-07-24 | $0.00007717 | $0.00008434 | $0.00007700 | $0.00008433 | $9.78 | $2,562.39 |
| 2018-07-25 | $0.00008277 | $0.0001685 | $0.00008076 | $0.0001635 | $814.20 | $4,967.61 |
| 2018-07-26 | $0.0001634 | $0.0001659 | $0.00007875 | $0.00007954 | $43.94 | $2,416.85 |
| 2018-07-27 | $0.00007950 | $0.0001597 | $0.00007823 | $0.00008155 | $45.02 | $2,477.79 |
| 2018-07-28 | $0.00008171 | $0.0001637 | $0.00008089 | $0.0001637 | $47.88 | $4,974.72 |
| 2018-07-29 | $0.0001644 | $0.0001655 | $0.00008137 | $0.0001643 | $13.23 | $4,992.04 |
| 2018-07-30 | $0.0001644 | $0.0001647 | $0.00007876 | $0.00008192 | $40.53 | $2,489.27 |
| 2018-07-31 | $0.00008177 | $0.00008177 | $0.00007664 | $0.00007740 | $13.40 | $2,351.79 |