Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00006287 | $0.00006344 | $0.00006287 | $0.00006326 | $44.79 | $1,922.04 |
| 2018-11-02 | $0.00006326 | $0.0001281 | $0.00006326 | $0.0001275 | $6.38 | $3,874.89 |
| 2018-11-03 | $0.0001275 | $0.0001275 | $0.0001275 | $0.0001275 | $6.38 | $3,874.89 |
| 2018-11-04 | $0.0001275 | $0.0001287 | $0.00006368 | $0.0001287 | $6.06 | $3,910.86 |
| 2018-11-05 | $0.0001287 | $0.0001295 | $0.00006394 | $0.00006417 | $1.01 | $1,949.86 |
| 2018-11-06 | $0.00006443 | $0.00006480 | $0.00006400 | $0.00006480 | $8.51 | $1,964.11 |
| 2018-11-07 | $0.00006480 | $0.00006559 | $0.00006452 | $0.00006536 | $8.58 | $1,985.94 |
| 2018-11-08 | $0.00006531 | $0.00006544 | $0.00006459 | $0.00006466 | $0 | $1,964.69 |
| 2018-11-09 | $0.00006466 | $0.00006466 | $0.00006367 | $0.00006383 | $14.21 | $1,939.57 |
| 2018-11-10 | $0.00006382 | $0.00006447 | $0.00006375 | $0.00006424 | $7.13 | $1,951.99 |
| 2018-11-11 | $0.00006419 | $0.00006435 | $0.00006374 | $0.00006378 | $0 | $1,937.89 |
| 2018-11-12 | $0.00006378 | $0.00006410 | $0.00006352 | $0.00006397 | $32.32 | $1,943.67 |
| 2018-11-13 | $0.00006369 | $0.00006399 | $0.00006331 | $0.00006366 | $32.16 | $1,934.37 |
| 2018-11-14 | $0.00006347 | $0.00006371 | $0.00005724 | $0.00005823 | $0 | $1,769.47 |
| 2018-11-15 | $0.00005823 | $0.00005823 | $0.00005823 | $0.00005823 | $0 | $1,769.47 |
| 2018-11-16 | $0.00005823 | $0.00005823 | $0.00005488 | $0.00005565 | $5.55 | $1,690.85 |
| 2018-11-17 | $0.00005576 | $0.00005576 | $0.00005505 | $0.00005544 | $5.53 | $1,684.43 |
| 2018-11-18 | $0.00005561 | $0.00005613 | $0.00005550 | $0.00005581 | $0 | $1,695.95 |
| 2018-11-19 | $0.00005581 | $0.00005581 | $0.00005581 | $0.00005581 | $0 | $1,695.95 |
| 2018-11-20 | $0.00005581 | $0.00005581 | $0.00004219 | $0.00004440 | $20.88 | $1,349.16 |
| 2018-11-21 | $0.00004443 | $0.00004681 | $0.00004334 | $0.00004610 | $0.5195 | $1,400.81 |
| 2018-11-22 | $0.00004593 | $0.00004632 | $0.00004347 | $0.00004358 | $35.15 | $1,324.23 |
| 2018-11-23 | $0.00004336 | $0.00004401 | $0.00004187 | $0.00004336 | $34.97 | $1,317.44 |
| 2018-11-24 | $0.00004333 | $0.00004415 | $0.00004329 | $0.00004329 | $0 | $1,315.49 |
| 2018-11-25 | $0.00004329 | $0.00004329 | $0.00004329 | $0.00004329 | $0 | $1,315.49 |
| 2018-11-26 | $0.00004329 | $0.00004329 | $0.00004329 | $0.00004329 | $0 | $1,315.49 |