Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.00007747 | $0.0001526 | $0.00007483 | $0.0001522 | $368.29 | $4,623.46 |
| 2018-08-02 | $0.0001522 | $0.0001540 | $0.00007530 | $0.00007542 | $48.45 | $2,291.78 |
| 2018-08-03 | $0.00007542 | $0.0001488 | $0.00007297 | $0.00007412 | $2,360.52 | $2,252.13 |
| 2018-08-04 | $0.00007423 | $0.00007484 | $0.00006967 | $0.00007011 | $14.47 | $2,130.25 |
| 2018-08-05 | $0.00007014 | $0.00007091 | $0.00006913 | $0.00007043 | $33.15 | $2,140.05 |
| 2018-08-06 | $0.00007051 | $0.0001401 | $0.00006868 | $0.00006941 | $218.80 | $2,109.18 |
| 2018-08-07 | $0.00006939 | $0.00007141 | $0.00006719 | $0.00006719 | $57.01 | $2,041.50 |
| 2018-08-08 | $0.00006726 | $0.00006726 | $0.00006169 | $0.00006268 | $9.39 | $1,904.67 |
| 2018-08-09 | $0.00006283 | $0.00006613 | $0.00006229 | $0.00006546 | $75.04 | $1,989.06 |
| 2018-08-10 | $0.00006539 | $0.0001297 | $0.00006069 | $0.00006164 | $95.44 | $1,872.96 |
| 2018-08-11 | $0.00006158 | $0.0001293 | $0.00006057 | $0.0001255 | $0.6326 | $3,812.93 |
| 2018-08-12 | $0.0001251 | $0.0001273 | $0.00006304 | $0.00006326 | $44.20 | $1,922.09 |
| 2018-08-13 | $0.00006323 | $0.0001299 | $0.00006234 | $0.00006270 | $34.37 | $1,905.16 |
| 2018-08-14 | $0.00006264 | $0.00006264 | $0.00005929 | $0.00006202 | $1.15 | $1,884.49 |
| 2018-08-15 | $0.00006197 | $0.00006600 | $0.00006195 | $0.00006284 | $2.02 | $1,909.30 |
| 2018-08-16 | $0.00006275 | $0.00006478 | $0.00006235 | $0.00006319 | $0.6938 | $1,919.94 |
| 2018-08-17 | $0.00006319 | $0.00006576 | $0.00006304 | $0.00006575 | $174.43 | $1,997.87 |
| 2018-08-18 | $0.00006590 | $0.00006611 | $0.00006329 | $0.00006402 | $31.95 | $1,945.14 |
| 2018-08-19 | $0.00006404 | $0.00006531 | $0.00006333 | $0.00006487 | $32.38 | $1,971.12 |
| 2018-08-20 | $0.00006479 | $0.00006504 | $0.00006269 | $0.00006289 | $5.38 | $1,910.92 |
| 2018-08-21 | $0.00006280 | $0.00006500 | $0.00006279 | $0.00006484 | $2.96 | $1,970.17 |
| 2018-08-22 | $0.00006485 | $0.00006817 | $0.00006293 | $0.00006366 | $2.54 | $1,934.37 |
| 2018-08-23 | $0.00006368 | $0.00006556 | $0.00006356 | $0.00006536 | $2.61 | $1,986.02 |
| 2018-08-24 | $0.00006541 | $0.00006729 | $0.00006491 | $0.00006711 | $1.07 | $2,039.06 |
| 2018-08-25 | $0.00006699 | $0.00006791 | $0.00006685 | $0.00006748 | $23.17 | $2,050.33 |
| 2018-08-26 | $0.00006762 | $0.00006775 | $0.00006594 | $0.00006722 | $32.27 | $2,042.50 |
| 2018-08-27 | $0.00006719 | $0.00006898 | $0.00006670 | $0.00006898 | $16.85 | $2,096.14 |
| 2018-08-28 | $0.00006885 | $0.00007128 | $0.00006874 | $0.00007085 | $2.33 | $2,152.88 |
| 2018-08-29 | $0.00007091 | $0.00007127 | $0.00006974 | $0.00007041 | $0.9857 | $2,139.39 |
| 2018-08-30 | $0.00007045 | $0.00007068 | $0.00006822 | $0.00006987 | $13.63 | $2,123.18 |
| 2018-08-31 | $0.00006994 | $0.00007065 | $0.00006915 | $0.00007049 | $202.19 | $2,141.82 |