VaultCoin VAULT
Xếp hạng #?
20:04:17 08/01/2015
VaultCoin (VAULT)
Không hoạt động
Lịch sử giá VaultCoin (VAULT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $11.72 | $11.90 | $9.50 | $9.50 | $465.18 | $14,260.06 |
| 2014-09-02 | $9.49 | $12.14 | $9.45 | $11.46 | $2,373.44 | $17,201.41 |
| 2014-09-03 | $11.44 | $12.76 | $11.43 | $12.42 | $287.58 | $18,643.70 |
| 2014-09-04 | $12.42 | $12.66 | $10.58 | $12.57 | $1,479.62 | $18,873.12 |
| 2014-09-05 | $12.57 | $12.68 | $11.63 | $12.13 | $1,148.74 | $18,207.08 |
| 2014-09-06 | $12.13 | $22.84 | $12.12 | $19.85 | $14,786.60 | $29,802.57 |
| 2014-09-07 | $19.86 | $30.03 | $19.36 | $19.52 | $5,792.00 | $29,307.69 |
| 2014-09-08 | $19.50 | $20.55 | $18.75 | $20.54 | $8,587.59 | $30,838.56 |
| 2014-09-09 | $20.55 | $20.56 | $18.99 | $19.49 | $9,431.04 | $29,256.63 |
| 2014-09-10 | $19.02 | $20.26 | $0.6875 | $8.33 | $8,944.39 | $12,505.02 |
| 2014-09-11 | $10.30 | $14.37 | $4.40 | $5.68 | $682.28 | $8,528.85 |
| 2014-09-12 | $5.69 | $8.91 | $4.80 | $8.60 | $69.71 | $12,906.18 |
| 2014-09-13 | $8.60 | $8.60 | $3.35 | $5.26 | $246.76 | $7,898.83 |
| 2014-09-14 | $5.26 | $5.28 | $4.21 | $5.26 | $64.88 | $7,892.85 |
| 2014-09-15 | $5.26 | $6.29 | $3.33 | $3.33 | $38.27 | $4,996.56 |
| 2014-09-16 | $3.32 | $5.93 | $3.31 | $5.38 | $49.74 | $8,072.51 |
| 2014-09-17 | $5.37 | $7.05 | $5.19 | $7.04 | $87.95 | $10,574.55 |
| 2014-09-18 | $7.04 | $7.04 | $2.53 | $2.55 | $152.91 | $3,828.87 |
| 2014-09-19 | $2.55 | $5.06 | $2.31 | $4.36 | $10.92 | $6,539.44 |
| 2014-09-20 | $4.35 | $5.50 | $2.47 | $2.49 | $79.02 | $3,745.12 |
| 2014-09-21 | $2.49 | $2.52 | $2.40 | $2.47 | $17.04 | $3,713.06 |
| 2014-09-22 | $2.47 | $4.06 | $2.39 | $4.02 | $17.67 | $6,038.08 |
| 2014-09-23 | $4.02 | $4.14 | $2.32 | $4.09 | $109.62 | $6,138.40 |
| 2014-09-24 | $4.09 | $4.29 | $3.96 | $4.23 | $21.29 | $6,354.16 |
| 2014-09-25 | $4.23 | $4.24 | $4.09 | $4.11 | $36.82 | $6,173.36 |
| 2014-09-26 | $4.11 | $4.15 | $4.00 | $4.04 | $3.86 | $6,072.20 |
| 2014-09-27 | $4.04 | $4.07 | $1.59 | $1.60 | $0.03317 | $2,399.63 |
| 2014-09-28 | $1.60 | $1.60 | $1.57 | $1.57 | $0.03263 | $2,361.00 |
| 2014-09-29 | $3.77 | $3.77 | $2.26 | $2.68 | $25.14 | $4,028.83 |
| 2014-09-30 | $2.69 | $2.70 | $2.19 | $2.33 | $4.65 | $3,492.65 |