VaultCoin VAULT
Xếp hạng #?
20:04:17 08/01/2015
VaultCoin (VAULT)
Không hoạt động
Lịch sử giá VaultCoin (VAULT) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $1.93 | $3.82 | $1.92 | $3.79 | $109.88 | $5,687.20 |
| 2014-12-02 | $3.79 | $3.84 | $2.38 | $3.77 | $113.28 | $5,666.69 |
| 2014-12-03 | $3.78 | $3.79 | $2.44 | $2.44 | $115.10 | $3,667.11 |
| 2014-12-04 | $2.45 | $3.41 | $2.39 | $2.96 | $108.40 | $4,437.66 |
| 2014-12-05 | $2.95 | $3.36 | $1.90 | $1.93 | $114.02 | $2,896.01 |
| 2014-12-06 | $1.93 | $3.31 | $1.90 | $2.56 | $112.32 | $3,847.65 |
| 2014-12-07 | $2.56 | $3.38 | $2.55 | $2.56 | $112.42 | $3,851.08 |
| 2014-12-08 | $2.56 | $3.31 | $2.49 | $3.24 | $109.18 | $4,861.70 |
| 2014-12-09 | $3.24 | $3.25 | $1.47 | $2.43 | $65.87 | $3,641.21 |
| 2014-12-10 | $2.43 | $2.43 | $2.39 | $2.40 | $0.5198 | $3,596.77 |
| 2014-12-15 | $2.90 | $2.90 | $2.85 | $2.86 | $1.76 | $4,291.13 |
| 2014-12-16 | $2.86 | $2.86 | $2.71 | $2.71 | $0.6481 | $4,067.94 |
| 2014-12-17 | $2.71 | $2.77 | $1.59 | $1.93 | $2.75 | $2,895.19 |
| 2014-12-18 | $1.93 | $2.51 | $1.30 | $1.31 | $54.79 | $1,965.66 |
| 2014-12-19 | $1.31 | $1.34 | $1.29 | $1.34 | $7.83 | $2,009.11 |
| 2014-12-20 | $1.34 | $1.39 | $1.33 | $1.37 | $6.59 | $2,052.85 |
| 2014-12-23 | $1.42 | $1.42 | $1.41 | $1.41 | $0.2492 | $2,119.34 |
| 2014-12-24 | $1.41 | $1.41 | $1.35 | $1.36 | $13.63 | $2,035.98 |
| 2014-12-25 | $1.35 | $1.36 | $1.33 | $1.34 | $13.46 | $2,011.55 |
| 2014-12-27 | $1.01 | $1.01 | $0.4458 | $0.4485 | $79.08 | $673.44 |
| 2014-12-28 | $0.4489 | $0.8110 | $0.4417 | $0.8095 | $12.15 | $1,215.42 |
| 2014-12-29 | $0.8107 | $0.8172 | $0.7987 | $0.8075 | $12.12 | $1,212.46 |
| 2014-12-30 | $0.4479 | $0.4479 | $0.4430 | $0.4439 | $4.56 | $666.46 |
| 2014-12-31 | $0.4441 | $0.4521 | $0.4431 | $0.4505 | $4.63 | $676.45 |