VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02464 | $0.02478 | $0.008609 | $0.008642 | $57.81 | $2,330,226 |
| 2017-04-02 | $0.008645 | $0.008861 | $0.008604 | $0.008817 | $1.75 | $2,377,444 |
| 2017-04-03 | $0.008824 | $0.01708 | $0.008824 | $0.01029 | $26.60 | $2,775,674 |
| 2017-04-04 | $0.01031 | $0.01133 | $0.01010 | $0.01133 | $33.74 | $3,055,607 |
| 2017-04-05 | $0.01134 | $0.02285 | $0.01114 | $0.02283 | $187.13 | $9,767,836 |
| 2017-04-06 | $0.02285 | $0.02436 | $0.01735 | $0.02424 | $161.88 | $17,565,728 |
| 2017-04-07 | $0.02417 | $0.02420 | $0.01173 | $0.02236 | $117.02 | $32,662,040 |
| 2017-04-08 | $0.02228 | $0.02411 | $0.01727 | $0.02411 | $147.47 | $35,691,679 |
| 2017-04-09 | $0.02412 | $0.02488 | $0.01194 | $0.02251 | $294.25 | $33,811,776 |
| 2017-04-10 | $0.02250 | $0.07732 | $0.008397 | $0.01756 | $1,957.55 | $13,460,427 |
| 2017-04-11 | $0.01757 | $0.04453 | $0.01495 | $0.04442 | $221.98 | $69,059,855 |
| 2017-04-12 | $0.04442 | $0.04782 | $0.01200 | $0.03000 | $1,341.41 | $23,548.46 |
| 2017-04-13 | $0.02999 | $0.03271 | $0.01477 | $0.01490 | $1,197.48 | $11,700.67 |
| 2017-04-14 | $0.01492 | $0.02930 | $0.01491 | $0.02828 | $212.78 | $22,203.88 |
| 2017-04-15 | $0.02828 | $0.02877 | $0.01584 | $0.01584 | $91.96 | $12,435.30 |
| 2017-04-16 | $0.01584 | $0.02108 | $0.01584 | $0.01599 | $455.54 | $12,555.09 |
| 2017-04-17 | $0.01600 | $0.02589 | $0.01596 | $0.02144 | $808.40 | $16,832.91 |
| 2017-04-18 | $0.02144 | $0.02578 | $0.01753 | $0.01890 | $119.94 | $14,838.64 |
| 2017-04-19 | $0.01891 | $0.01896 | $0.01629 | $0.01744 | $290.86 | $13,691.02 |
| 2017-04-20 | $0.01744 | $0.02318 | $0.01486 | $0.01598 | $337.85 | $13,874.26 |
| 2017-04-21 | $0.01598 | $0.01606 | $0.01485 | $0.01493 | $195.81 | $50,038.31 |
| 2017-04-22 | $0.01493 | $0.02249 | $0.01224 | $0.02242 | $170.60 | $77,687.60 |
| 2017-04-23 | $0.02242 | $0.02243 | $0.01264 | $0.01268 | $28.94 | $44,481.80 |
| 2017-04-24 | $0.01268 | $0.01287 | $0.01268 | $0.01287 | $29.39 | $45,511.15 |
| 2017-04-25 | $0.01252 | $0.02094 | $0.01017 | $0.01265 | $337.74 | $115,900 |
| 2017-04-26 | $0.01265 | $0.01266 | $0.007609 | $0.007789 | $29.56 | $72,064.83 |
| 2017-04-27 | $0.007794 | $0.009251 | $0.007701 | $0.009224 | $116.07 | $86,227.19 |
| 2017-04-28 | $0.009224 | $0.009319 | $0.004227 | $0.006714 | $55.57 | $63,246.96 |
| 2017-04-29 | $0.006714 | $0.006762 | $0.003962 | $0.006741 | $39.14 | $64,066.37 |
| 2017-04-30 | $0.006741 | $0.006743 | $0.005260 | $0.005526 | $13.94 | $52,706.09 |