VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03459 | $0.07260 | $0.03432 | $0.03607 | $2,849.36 | $363,066 |
| 2018-03-02 | $0.03598 | $0.03680 | $0.03533 | $0.03608 | $182.43 | $363,094 |
| 2018-03-03 | $0.03603 | $0.03758 | $0.03603 | $0.03747 | $13.64 | $377,138 |
| 2018-03-04 | $0.03741 | $0.03744 | $0.03629 | $0.03644 | $2.51 | $366,752 |
| 2018-03-05 | $0.03729 | $0.03729 | $0.03656 | $0.03680 | $60.44 | $370,402 |
| 2018-03-06 | $0.03670 | $0.03670 | $0.03373 | $0.03413 | $7.63 | $343,499 |
| 2018-03-07 | $0.03409 | $0.03460 | $0.02998 | $0.03328 | $309.29 | $334,934 |
| 2018-03-08 | $0.03323 | $0.03365 | $0.02728 | $0.02815 | $5.20 | $283,324 |
| 2018-03-09 | $0.02797 | $0.02830 | $0.02419 | $0.02638 | $1.06 | $265,483 |
| 2018-03-10 | $0.02639 | $0.02703 | $0.02610 | $0.02676 | $1.07 | $269,354 |
| 2018-03-13 | $0.01848 | $0.01851 | $0.01810 | $0.01839 | $133.75 | $185,058 |
| 2018-03-14 | $0.01839 | $0.02767 | $0.01839 | $0.02455 | $23.53 | $247,080 |
| 2018-03-15 | $0.02454 | $0.02469 | $0.01463 | $0.02455 | $4.84 | $247,056 |
| 2018-03-16 | $0.02453 | $0.02548 | $0.02362 | $0.02526 | $0.8506 | $254,229 |
| 2018-03-17 | $0.01510 | $0.02351 | $0.009624 | $0.01897 | $25.54 | $190,959 |
| 2018-03-18 | $0.01893 | $0.01893 | $0.01755 | $0.01810 | $0.7543 | $182,178 |
| 2018-03-19 | $0.02056 | $0.03076 | $0.02053 | $0.03070 | $68.86 | $308,985 |
| 2018-03-20 | $0.03104 | $0.03226 | $0.02988 | $0.03182 | $0.05671 | $320,245 |
| 2018-03-21 | $0.03188 | $0.03214 | $0.03183 | $0.03202 | $0.05707 | $322,276 |
| 2018-03-22 | $0.03146 | $0.03243 | $0.03146 | $0.03228 | $72.67 | $324,902 |
| 2018-03-23 | $0.03228 | $0.03259 | $0.01264 | $0.03259 | $89.79 | $327,980 |
| 2018-03-24 | $0.03306 | $0.07126 | $0.01424 | $0.05768 | $270,284 | $580,502 |
| 2018-03-25 | $0.05680 | $0.06422 | $0.04290 | $0.04823 | $5,690.50 | $485,387 |
| 2018-03-26 | $0.04819 | $0.05512 | $0.02459 | $0.03493 | $658.84 | $351,594 |
| 2018-03-27 | $0.03488 | $0.03499 | $0.02567 | $0.02570 | $101.71 | $258,675 |
| 2018-03-28 | $0.02570 | $0.02586 | $0.02121 | $0.02142 | $152.90 | $215,540 |
| 2018-03-29 | $0.02144 | $0.02148 | $0.01834 | $0.01889 | $48.20 | $190,112 |
| 2018-03-30 | $0.01884 | $0.01915 | $0.01660 | $0.01716 | $46.47 | $172,690 |
| 2018-03-31 | $0.01716 | $0.01779 | $0.01583 | $0.01601 | $99.94 | $161,112 |