VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05998 | $0.05998 | $0.02941 | $0.03416 | $991.97 | $343,808 |
| 2018-01-02 | $0.03416 | $0.04827 | $0.03013 | $0.04720 | $738.96 | $475,003 |
| 2018-01-03 | $0.04703 | $0.04901 | $0.04557 | $0.04659 | $25.14 | $468,935 |
| 2018-01-04 | $0.04685 | $0.04693 | $0.03271 | $0.03339 | $92.27 | $336,066 |
| 2018-01-05 | $0.03340 | $0.03765 | $0.01899 | $0.03734 | $71.98 | $375,750 |
| 2018-01-06 | $0.03736 | $0.04919 | $0.03686 | $0.04906 | $107.35 | $493,787 |
| 2018-01-07 | $0.04903 | $0.04903 | $0.02056 | $0.02805 | $111.91 | $282,297 |
| 2018-01-08 | $0.02801 | $0.03961 | $0.02450 | $0.03956 | $1,074.72 | $398,189 |
| 2018-01-09 | $0.03946 | $0.04166 | $0.02731 | $0.03909 | $47.32 | $393,400 |
| 2018-01-10 | $0.03914 | $0.03923 | $0.02648 | $0.03900 | $167.70 | $392,465 |
| 2018-01-11 | $0.03895 | $0.03909 | $0.03402 | $0.03647 | $401.06 | $367,004 |
| 2018-01-12 | $0.03671 | $0.04426 | $0.03563 | $0.04374 | $1,528.40 | $440,203 |
| 2018-01-13 | $0.04369 | $0.04573 | $0.02864 | $0.02899 | $284.03 | $291,766 |
| 2018-01-14 | $0.02901 | $0.05511 | $0.02750 | $0.03227 | $229.38 | $324,740 |
| 2018-01-15 | $0.03203 | $0.1912 | $0.03186 | $0.1898 | $12,504.60 | $1,910,665 |
| 2018-01-16 | $0.1901 | $0.1901 | $0.02318 | $0.04018 | $6,248.09 | $404,397 |
| 2018-01-17 | $0.03998 | $0.07616 | $0.02114 | $0.04771 | $8,284.82 | $480,210 |
| 2018-01-18 | $0.04790 | $0.06426 | $0.04097 | $0.06120 | $476.09 | $615,935 |
| 2018-01-19 | $0.06056 | $0.06203 | $0.03065 | $0.05504 | $574.97 | $553,906 |
| 2018-01-20 | $0.05563 | $0.06130 | $0.05561 | $0.06098 | $637.05 | $613,708 |
| 2018-01-21 | $0.04200 | $0.09021 | $0.04192 | $0.08932 | $2,848.65 | $898,955 |
| 2018-01-22 | $0.1136 | $0.1151 | $0.02880 | $0.07035 | $31,385.60 | $708,065 |
| 2018-01-23 | $0.07017 | $0.09895 | $0.04399 | $0.05282 | $6,946.46 | $531,595 |
| 2018-01-24 | $0.05279 | $0.08919 | $0.05250 | $0.06186 | $1,863.96 | $622,595 |
| 2018-01-25 | $0.06288 | $0.09257 | $0.05520 | $0.05752 | $2,626.18 | $578,869 |
| 2018-01-26 | $0.05736 | $0.08726 | $0.05298 | $0.05567 | $1,639.44 | $560,233 |
| 2018-01-27 | $0.05563 | $0.05714 | $0.03788 | $0.04634 | $626.99 | $466,429 |
| 2018-01-28 | $0.04658 | $0.06874 | $0.04064 | $0.04064 | $99.48 | $408,996 |
| 2018-01-29 | $0.04095 | $0.1075 | $0.03928 | $0.09416 | $8,654.61 | $947,642 |
| 2018-01-30 | $0.09419 | $0.1118 | $0.05931 | $0.06031 | $1,230.41 | $606,943 |
| 2018-01-31 | $0.06040 | $0.06208 | $0.05811 | $0.06098 | $439.33 | $613,745 |