VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01152 | $0.01172 | $0.01122 | $0.01131 | $83.32 | $113,870 |
| 2017-07-02 | $0.01131 | $0.01133 | $0.003566 | $0.003748 | $22.58 | $37,721.15 |
| 2017-07-03 | $0.003734 | $0.01162 | $0.003705 | $0.01144 | $5.35 | $115,139 |
| 2017-07-04 | $0.01141 | $0.01175 | $0.005134 | $0.005183 | $4.75 | $52,163.10 |
| 2017-07-05 | $0.005180 | $0.005180 | $0.003309 | $0.003378 | $188.05 | $33,997.36 |
| 2017-07-06 | $0.003380 | $0.01169 | $0.003340 | $0.01166 | $253.74 | $117,336 |
| 2017-07-07 | $0.01167 | $0.01169 | $0.01120 | $0.01134 | $199.21 | $114,093 |
| 2017-07-08 | $0.01118 | $0.01122 | $0.01116 | $0.01121 | $2.07 | $112,792 |
| 2017-07-09 | $0.01122 | $0.01126 | $0.01109 | $0.01110 | $2.05 | $111,741 |
| 2017-07-10 | $0.003763 | $0.01004 | $0.003256 | $0.009381 | $108.73 | $94,416.49 |
| 2017-07-11 | $0.009361 | $0.009476 | $0.006719 | $0.006907 | $6.91 | $69,512.72 |
| 2017-07-12 | $0.006873 | $0.006884 | $0.006761 | $0.006761 | $6.42 | $68,044.34 |
| 2017-07-13 | $0.003079 | $0.003079 | $0.003018 | $0.003046 | $1.68 | $30,651.39 |
| 2017-07-14 | $0.003043 | $0.006992 | $0.003003 | $0.006623 | $9.49 | $66,653.56 |
| 2017-07-15 | $0.006611 | $0.006624 | $0.002031 | $0.002031 | $39.08 | $20,440.26 |
| 2017-07-16 | $0.002025 | $0.003112 | $0.001874 | $0.003061 | $0.3061 | $30,805.17 |
| 2017-07-17 | $0.003057 | $0.003509 | $0.003057 | $0.003503 | $79.93 | $35,256.20 |
| 2017-07-18 | $0.003512 | $0.009198 | $0.003401 | $0.008966 | $107.69 | $90,239.31 |
| 2017-07-19 | $0.008981 | $0.009236 | $0.008205 | $0.008822 | $58.45 | $88,785.73 |
| 2017-07-20 | $0.008795 | $0.009163 | $0.008795 | $0.009109 | $0.2387 | $91,676.19 |
| 2017-07-22 | $0.004389 | $0.009873 | $0.004389 | $0.009850 | $226.09 | $99,133.02 |
| 2017-07-23 | $0.009850 | $0.009943 | $0.004282 | $0.004434 | $10.99 | $44,620.12 |
| 2017-07-24 | $0.004428 | $0.004469 | $0.004364 | $0.004467 | $10.63 | $44,959.99 |
| 2017-07-27 | $0.004150 | $0.008009 | $0.004074 | $0.007932 | $43.38 | $79,834.15 |
| 2017-07-28 | $0.007956 | $0.008428 | $0.007954 | $0.008376 | $0.2792 | $84,297.36 |
| 2017-07-29 | $0.008344 | $0.008367 | $0.008009 | $0.008171 | $0.2724 | $82,237.90 |