VaultCoin VAULT
Xếp hạng #?
20:04:17 08/01/2015
VaultCoin (VAULT)
Không hoạt động
Lịch sử giá VaultCoin (VAULT) Tháng 11/2014
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2014-11-01 | $2.34 | $3.61 | $2.30 | $3.61 | $113.19 | $5,420.04 |
2014-11-02 | $3.61 | $3.65 | $2.67 | $2.67 | $30.03 | $4,014.60 |
2014-11-03 | $2.67 | $3.65 | $1.41 | $2.39 | $108.38 | $3,592.35 |
2014-11-04 | $2.39 | $3.63 | $1.61 | $2.12 | $407.10 | $3,181.41 |
2014-11-05 | $2.12 | $3.75 | $2.12 | $2.34 | $209.87 | $3,517.05 |
2014-11-06 | $2.34 | $3.34 | $1.60 | $2.47 | $122.47 | $3,704.19 |
2014-11-07 | $2.47 | $2.49 | $2.41 | $2.42 | $6.13 | $3,628.91 |
2014-11-08 | $2.42 | $2.45 | $2.42 | $2.43 | $1.75 | $3,645.77 |
2014-11-10 | $1.97 | $3.00 | $1.97 | $2.94 | $86.42 | $4,415.44 |
2014-11-11 | $2.93 | $2.96 | $1.89 | $2.32 | $85.34 | $3,477.82 |
2014-11-12 | $2.32 | $3.43 | $2.02 | $2.71 | $97.78 | $4,074.78 |
2014-11-13 | $2.74 | $4.48 | $2.70 | $4.32 | $101.84 | $6,483.38 |
2014-11-14 | $4.29 | $4.30 | $2.12 | $2.15 | $98.05 | $3,227.61 |
2014-11-15 | $2.16 | $2.29 | $2.01 | $2.26 | $81.29 | $3,386.79 |
2014-11-16 | $2.25 | $2.64 | $2.03 | $2.64 | $75.90 | $3,959.05 |
2014-11-17 | $2.64 | $3.44 | $2.11 | $2.48 | $152.56 | $3,721.96 |
2014-11-18 | $2.48 | $3.68 | $2.45 | $2.58 | $114.81 | $3,875.24 |
2014-11-19 | $2.57 | $3.69 | $2.12 | $2.54 | $124.94 | $3,820.81 |
2014-11-20 | $2.54 | $2.55 | $2.29 | $2.50 | $108.88 | $3,759.72 |
2014-11-21 | $2.50 | $3.20 | $2.26 | $2.49 | $109.11 | $3,740.12 |
2014-11-22 | $2.50 | $3.28 | $2.49 | $3.17 | $111.75 | $4,764.69 |
2014-11-23 | $3.18 | $3.34 | $2.57 | $3.31 | $112.05 | $4,967.04 |
2014-11-24 | $3.30 | $3.48 | $2.64 | $3.02 | $267.51 | $4,527.17 |
2014-11-25 | $3.02 | $3.52 | $3.01 | $3.45 | $115.29 | $5,179.82 |
2014-11-26 | $3.46 | $3.47 | $2.93 | $2.95 | $116.05 | $4,425.63 |
2014-11-27 | $2.96 | $3.41 | $2.95 | $3.39 | $113.01 | $5,095.83 |
2014-11-28 | $3.39 | $4.24 | $2.87 | $4.17 | $120.87 | $6,259.88 |
2014-11-29 | $4.17 | $4.29 | $3.00 | $4.16 | $103.27 | $6,241.37 |
2014-11-30 | $4.16 | $4.19 | $1.92 | $1.93 | $144.35 | $2,895.42 |