Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0007149 | $0.0009517 | $0.0006983 | $0.0007600 | $415.48 | $22,807.69 |
| 2017-09-02 | $0.0007609 | $0.0009049 | $0.0004186 | $0.0006058 | $137.27 | $18,179.97 |
| 2017-09-03 | $0.0006062 | $0.0009513 | $0.0006062 | $0.0008666 | $392.25 | $26,007.88 |
| 2017-09-04 | $0.0008669 | $0.0009594 | $0.0007742 | $0.0008996 | $55.45 | $26,999.00 |
| 2017-09-05 | $0.0009043 | $0.0009043 | $0.0007280 | $0.0007815 | $93.88 | $23,456.26 |
| 2017-09-06 | $0.0007824 | $0.0008793 | $0.0007820 | $0.0008582 | $62.70 | $25,761.37 |
| 2017-09-07 | $0.0008566 | $0.0008567 | $0.0006179 | $0.0007839 | $93.54 | $23,533.72 |
| 2017-09-08 | $0.0007840 | $0.0008445 | $0.0006560 | $0.0008209 | $5.56 | $24,647.99 |
| 2017-09-09 | $0.0008225 | $0.0008375 | $0.0007569 | $0.0007816 | $54.15 | $23,471.91 |
| 2017-09-10 | $0.0007796 | $0.0007796 | $0.0005276 | $0.0005292 | $77.97 | $15,894.18 |
| 2017-09-11 | $0.0005283 | $0.0009312 | $0.0005025 | $0.0009261 | $168.44 | $27,815.71 |
| 2017-09-12 | $0.0009270 | $0.0009593 | $0.0006783 | $0.0008753 | $263.54 | $26,292.63 |
| 2017-09-13 | $0.0008720 | $0.0008752 | $0.0006029 | $0.0006132 | $8.94 | $18,419.57 |
| 2017-09-14 | $0.0006131 | $0.0006970 | $0.0005915 | $0.0006077 | $8.96 | $18,256.05 |
| 2017-09-15 | $0.0006124 | $0.0007516 | $0.0004781 | $0.0007309 | $64.30 | $21,959.22 |
| 2017-09-16 | $0.0007290 | $0.0007762 | $0.0005640 | $0.0006235 | $66.05 | $18,735.71 |
| 2017-09-17 | $0.0006231 | $0.0006482 | $0.0004573 | $0.0006372 | $299.73 | $19,148.55 |
| 2017-09-18 | $0.0006359 | $0.0007846 | $0.0006062 | $0.0006172 | $205.04 | $18,551.83 |
| 2017-09-19 | $0.0006187 | $0.0007992 | $0.0004369 | $0.0006662 | $219.63 | $20,025.88 |
| 2017-09-20 | $0.0006653 | $0.0006880 | $0.0005834 | $0.0006238 | $1.58 | $18,752.71 |
| 2017-09-21 | $0.0006207 | $0.0006431 | $0.0003937 | $0.0004960 | $137.67 | $14,914.96 |
| 2017-09-22 | $0.0004955 | $0.0005005 | $0.0003645 | $0.0004224 | $44.85 | $12,702.88 |
| 2017-09-23 | $0.0004212 | $0.0006416 | $0.0003752 | $0.0004547 | $55.29 | $13,673.05 |
| 2017-09-24 | $0.0004546 | $0.0005677 | $0.0004018 | $0.0004779 | $191.79 | $14,372.98 |
| 2017-09-25 | $0.0004774 | $0.0005323 | $0.0004159 | $0.0005090 | $65.27 | $15,310.51 |
| 2017-09-26 | $0.0005090 | $0.0005319 | $0.0003950 | $0.0004628 | $62.82 | $13,922.73 |
| 2017-09-27 | $0.0004610 | $0.0005424 | $0.0003766 | $0.0004207 | $31.35 | $12,657.84 |
| 2017-09-28 | $0.0004207 | $0.0004621 | $0.0003739 | $0.0003777 | $54.27 | $11,365.07 |
| 2017-09-29 | $0.0003774 | $0.0006950 | $0.0003755 | $0.0006949 | $126.96 | $20,912.67 |
| 2017-09-30 | $0.0006950 | $0.0007043 | $0.0005004 | $0.0006324 | $149.09 | $19,033.19 |