VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.008044 | $0.008307 | $0.007947 | $0.008162 | $0.2757 | $82,147.12 |
| 2017-08-02 | $0.008161 | $0.008229 | $0.004278 | $0.004339 | $26.66 | $43,672.56 |
| 2017-08-03 | $0.004346 | $0.004510 | $0.004346 | $0.004488 | $1.52 | $45,170.43 |
| 2017-08-04 | $0.004487 | $0.004501 | $0.004487 | $0.004489 | $1.52 | $45,178.48 |
| 2017-08-05 | $0.009353 | $0.009519 | $0.005055 | $0.005239 | $11.43 | $52,731.23 |
| 2017-08-06 | $0.005241 | $0.005301 | $0.005084 | $0.005128 | $10.80 | $51,605.33 |
| 2017-08-07 | $0.003363 | $0.01010 | $0.003354 | $0.01006 | $34.75 | $101,279 |
| 2017-08-08 | $0.01007 | $0.01034 | $0.009990 | $0.01019 | $5.09 | $102,512 |
| 2017-08-09 | $0.003369 | $0.003404 | $0.003336 | $0.003376 | $4.72 | $33,977.94 |
| 2017-08-10 | $0.003376 | $0.008574 | $0.003352 | $0.008507 | $2.55 | $85,613.06 |
| 2017-08-11 | $0.008506 | $0.008584 | $0.002815 | $0.002923 | $3.00 | $29,413.38 |
| 2017-08-12 | $0.002920 | $0.009780 | $0.002913 | $0.003871 | $3.57 | $38,962.28 |
| 2017-08-13 | $0.003868 | $0.004190 | $0.003859 | $0.004027 | $2.62 | $40,533.61 |
| 2017-08-14 | $0.009966 | $0.01049 | $0.009673 | $0.01049 | $0.8854 | $105,539 |
| 2017-08-15 | $0.01051 | $0.01057 | $0.01051 | $0.01054 | $0.8896 | $106,044 |
| 2017-08-18 | $0.003625 | $0.003634 | $0.003379 | $0.003495 | $1.41 | $35,177.10 |
| 2017-08-19 | $0.003492 | $0.003557 | $0.003371 | $0.003502 | $1.41 | $35,243.52 |
| 2017-08-20 | $0.007331 | $0.007347 | $0.001226 | $0.004072 | $185.92 | $40,985.10 |
| 2017-08-21 | $0.004057 | $0.007158 | $0.003969 | $0.006227 | $33.03 | $62,670.51 |
| 2017-08-22 | $0.006241 | $0.007045 | $0.005651 | $0.006961 | $13.77 | $70,052.57 |
| 2017-08-23 | $0.006946 | $0.007233 | $0.006923 | $0.007040 | $216.51 | $70,852.38 |
| 2017-08-24 | $0.007043 | $0.007231 | $0.006986 | $0.007197 | $68.49 | $72,432.07 |
| 2017-08-27 | $0.007396 | $0.007443 | $0.007384 | $0.007391 | $33.81 | $74,388.06 |
| 2017-08-28 | $0.007384 | $0.007474 | $0.007136 | $0.007448 | $4.84 | $74,962.53 |
| 2017-08-29 | $0.007461 | $0.007490 | $0.007417 | $0.007471 | $4.85 | $75,191.29 |
| 2017-08-30 | $0.007738 | $0.007852 | $0.007735 | $0.007799 | $17.02 | $78,488.35 |
| 2017-08-31 | $0.007785 | $0.008098 | $0.007784 | $0.008053 | $179.09 | $81,051.83 |