VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01830 | $0.02135 | $0.003603 | $0.02130 | $222.02 | $214,363 |
| 2017-06-02 | $0.02131 | $0.02156 | $0.02105 | $0.02137 | $108.29 | $215,108 |
| 2017-06-03 | $0.02189 | $0.02265 | $0.02189 | $0.02254 | $820.72 | $226,831 |
| 2017-06-04 | $0.02248 | $0.02263 | $0.02196 | $0.02212 | $152.29 | $222,653 |
| 2017-06-05 | $0.02266 | $0.02372 | $0.02263 | $0.02372 | $86.54 | $238,757 |
| 2017-06-06 | $0.02379 | $0.02574 | $0.02379 | $0.02522 | $19.99 | $253,821 |
| 2017-06-07 | $0.02523 | $0.02529 | $0.02475 | $0.02518 | $19.96 | $253,417 |
| 2017-06-09 | $0.02385 | $0.02399 | $0.02331 | $0.02338 | $241.07 | $235,255 |
| 2017-06-10 | $0.02341 | $0.02426 | $0.02338 | $0.02396 | $94.78 | $241,157 |
| 2017-06-14 | $0.02154 | $0.02173 | $0.002059 | $0.01917 | $9.81 | $192,916 |
| 2017-06-15 | $0.01917 | $0.01953 | $0.01658 | $0.01882 | $0.2823 | $189,383 |
| 2017-06-16 | $0.01880 | $0.01946 | $0.01805 | $0.01946 | $0.2919 | $195,846 |
| 2017-06-17 | $0.01923 | $0.01941 | $0.01923 | $0.01941 | $429.12 | $195,343 |
| 2017-06-18 | $0.01941 | $0.01941 | $0.01746 | $0.01746 | $2.00 | $175,734 |
| 2017-06-19 | $0.01746 | $0.01746 | $0.007494 | $0.007494 | $0.7457 | $75,421.97 |
| 2017-06-20 | $0.007494 | $0.01724 | $0.007494 | $0.01724 | $109.54 | $173,470 |
| 2017-06-21 | $0.01724 | $0.01724 | $0.01724 | $0.01724 | $32.74 | $173,470 |
| 2017-06-22 | $0.004996 | $0.01616 | $0.004996 | $0.007494 | $705.58 | $75,421.97 |
| 2017-06-23 | $0.007494 | $0.01637 | $0.007494 | $0.01609 | $40.35 | $161,935 |
| 2017-06-24 | $0.01609 | $0.01627 | $0.002668 | $0.01538 | $14.18 | $154,754 |
| 2017-06-25 | $0.01534 | $0.01568 | $0.01459 | $0.01502 | $145.57 | $151,128 |
| 2017-06-26 | $0.01501 | $0.01525 | $0.01188 | $0.01216 | $167.33 | $122,340 |
| 2017-06-27 | $0.01216 | $0.01261 | $0.004612 | $0.01261 | $188.48 | $126,897 |
| 2017-06-28 | $0.01269 | $0.01281 | $0.01215 | $0.01265 | $75.26 | $127,281 |
| 2017-06-29 | $0.01264 | $0.01266 | $0.01256 | $0.01263 | $64.73 | $127,130 |
| 2017-06-30 | $0.01179 | $0.01180 | $0.01148 | $0.01153 | $1.15 | $116,019 |