Vulcano [OLD] VULC
Xếp hạng #?
10:24:39 11/10/2018
Vulcano [OLD] (VULC)
Không hoạt động
Lịch sử giá Vulcano [OLD] (VULC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0001557 | $0.0002289 | $0.0001491 | $0.0001523 | $1,245.56 | $784,690 |
| 2018-08-02 | $0.0001524 | $0.0002307 | $0.0001500 | $0.0001508 | $1,750.87 | $794,201 |
| 2018-08-03 | $0.0001508 | $0.0002244 | $0.00007316 | $0.0001482 | $10,866.00 | $797,359 |
| 2018-08-04 | $0.0001484 | $0.0001496 | $0.00007434 | $0.0001402 | $185.71 | $770,829 |
| 2018-08-05 | $0.0001403 | $0.0001417 | $0.00007852 | $0.00007863 | $193.69 | $440,994 |
| 2018-08-06 | $0.00007872 | $0.0001431 | $0.00006938 | $0.0001387 | $4,761.73 | $792,907 |
| 2018-08-07 | $0.0001386 | $0.0001420 | $0.00006720 | $0.0001344 | $4,927.98 | $785,409 |
| 2018-08-08 | $0.0001345 | $0.0001922 | $0.00006253 | $0.0001244 | $9,822.69 | $744,215 |
| 2018-08-09 | $0.0001247 | $0.0001322 | $0.00006264 | $0.00006546 | $3,999.76 | $401,994 |
| 2018-08-10 | $0.00006539 | $0.0001310 | $0.00006358 | $0.0001215 | $1,971.18 | $764,017 |
| 2018-08-11 | $0.0001214 | $0.0001282 | $0.00006104 | $0.0001255 | $4,584.47 | $804,843 |
| 2018-08-12 | $0.0001251 | $0.0001283 | $0.00006225 | $0.00006327 | $2,826.12 | $414,943 |
| 2018-08-13 | $0.00006325 | $0.0001272 | $0.00006311 | $0.00006433 | $2,707.47 | $431,341 |
| 2018-08-14 | $0.00006427 | $0.00008341 | $0.00005970 | $0.00008330 | $389.15 | $570,779 |
| 2018-08-15 | $0.00008323 | $0.00008736 | $0.00006258 | $0.00006284 | $1,353.80 | $440,193 |
| 2018-08-16 | $0.00006275 | $0.0001287 | $0.00006235 | $0.00006868 | $764.43 | $490,785 |
| 2018-08-17 | $0.00006868 | $0.0001635 | $0.00006852 | $0.00008838 | $2,119.82 | $644,694 |
| 2018-08-18 | $0.00008858 | $0.0001276 | $0.00006499 | $0.00006567 | $3,362.34 | $488,837 |
| 2018-08-19 | $0.00006569 | $0.0001286 | $0.00006369 | $0.00006496 | $431.88 | $493,801 |
| 2018-08-20 | $0.00006485 | $0.0001293 | $0.00006317 | $0.0001258 | $16,092.70 | $974,412 |
| 2018-08-21 | $0.0001254 | $0.0001308 | $0.00006307 | $0.0001286 | $1,847.85 | $1,011,888 |
| 2018-08-22 | $0.0001286 | $0.0001352 | $0.0001259 | $0.0001273 | $1,729.01 | $1,002,964 |
| 2018-08-23 | $0.0001274 | $0.0001311 | $0.0001271 | $0.0001307 | $7.17 | $1,030,217 |
| 2018-08-24 | $0.0001308 | $0.0001316 | $0.00006499 | $0.00006711 | $113.93 | $529,099 |
| 2018-08-25 | $0.00006699 | $0.0001354 | $0.00006685 | $0.0001350 | $15.04 | $1,064,595 |
| 2018-08-26 | $0.0001352 | $0.0001355 | $0.00006649 | $0.0001344 | $71.39 | $1,061,143 |
| 2018-08-27 | $0.0001344 | $0.002504 | $0.0001334 | $0.001449 | $3,189.39 | $11,525,083 |
| 2018-08-28 | $0.001446 | $0.02791 | $0.001241 | $0.01268 | $3,181.39 | $100,943,831 |