VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01601 | $0.01687 | $0.01490 | $0.01576 | $5.29 | $158,582 |
| 2018-04-02 | $0.01583 | $0.01633 | $0.01374 | $0.01409 | $322.56 | $141,789 |
| 2018-04-03 | $0.01410 | $0.03664 | $0.01371 | $0.03399 | $8,101.97 | $342,090 |
| 2018-04-04 | $0.03397 | $0.03397 | $0.02139 | $0.02159 | $64.37 | $217,276 |
| 2018-04-05 | $0.02160 | $0.02190 | $0.02089 | $0.02145 | $15.96 | $215,928 |
| 2018-04-06 | $0.02135 | $0.02157 | $0.02064 | $0.02072 | $2.25 | $208,514 |
| 2018-04-07 | $0.01585 | $0.01626 | $0.01571 | $0.01593 | $4.15 | $160,369 |
| 2018-04-08 | $0.01595 | $0.01611 | $0.01421 | $0.01445 | $39.27 | $145,414 |
| 2018-04-09 | $0.01447 | $0.01473 | $0.01231 | $0.01256 | $99.58 | $126,449 |
| 2018-04-10 | $0.01257 | $0.01298 | $0.01249 | $0.01290 | $20.11 | $129,810 |
| 2018-04-11 | $0.01291 | $0.01393 | $0.01267 | $0.01393 | $21.88 | $140,159 |
| 2018-04-12 | $0.01389 | $0.01590 | $0.01352 | $0.01574 | $7.87 | $158,388 |
| 2018-04-13 | $0.01576 | $0.02535 | $0.01547 | $0.02447 | $7.87 | $246,236 |
| 2018-04-14 | $0.02447 | $0.02541 | $0.009944 | $0.009991 | $104.61 | $100,551 |
| 2018-04-15 | $0.01000 | $0.01046 | $0.01000 | $0.01038 | $106.78 | $104,464 |
| 2018-04-16 | $0.01092 | $0.01098 | $0.01069 | $0.01086 | $2.65 | $109,311 |
| 2018-04-17 | $0.01087 | $0.01088 | $0.01076 | $0.01082 | $2.64 | $108,882 |
| 2018-04-18 | $0.02487 | $0.03358 | $0.02485 | $0.02586 | $641.95 | $260,280 |
| 2018-04-19 | $0.02588 | $0.02621 | $0.02577 | $0.02619 | $7.68 | $263,633 |
| 2018-04-20 | $0.02621 | $0.02774 | $0.01673 | $0.01697 | $3.52 | $170,797 |
| 2018-04-21 | $0.01698 | $0.01723 | $0.01663 | $0.01685 | $2.38 | $169,565 |
| 2018-04-22 | $0.01806 | $0.01807 | $0.01777 | $0.01786 | $6.34 | $179,766 |
| 2018-04-23 | $0.01783 | $0.01812 | $0.01781 | $0.01801 | $9.01 | $181,288 |
| 2018-04-24 | $0.01803 | $0.01871 | $0.01802 | $0.01864 | $9.32 | $187,588 |
| 2018-04-25 | $0.01809 | $0.01809 | $0.01782 | $0.01784 | $2.81 | $179,586 |
| 2018-04-26 | $0.01799 | $0.01889 | $0.01755 | $0.01885 | $4.03 | $189,682 |
| 2018-04-27 | $0.01887 | $0.01902 | $0.01856 | $0.01896 | $1.88 | $190,795 |
| 2018-04-28 | $0.01874 | $0.01897 | $0.01864 | $0.01879 | $45.53 | $189,125 |
| 2018-04-29 | $0.01878 | $0.01915 | $0.01849 | $0.01890 | $5.67 | $190,249 |
| 2018-04-30 | $0.01890 | $0.01893 | $0.01757 | $0.01773 | $30.23 | $178,409 |