VegasCoin VGC
Xếp hạng #?
00:39:02 27/12/2017
VegasCoin (VGC)
Không hoạt động
Lịch sử giá VegasCoin (VGC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0002570 | $0.0002693 | $0.0002523 | $0.0002688 | $13.45 | $0 |
| 2017-11-02 | $0.0002691 | $0.001700 | $0.0002691 | $0.001657 | $0.03447 | $0 |
| 2017-11-03 | $0.001655 | $0.001737 | $0.0001174 | $0.0001181 | $0.002173 | $0 |
| 2017-11-04 | $0.0001196 | $0.0001333 | $0.0001171 | $0.0001233 | $41.33 | $0 |
| 2017-11-05 | $0.0001275 | $0.0002980 | $0.0001225 | $0.0002944 | $7.41 | $0 |
| 2017-11-06 | $0.0002950 | $0.0004973 | $0.0001163 | $0.0001167 | $0.02977 | $0 |
| 2017-11-07 | $0.0002133 | $0.0002856 | $0.0002133 | $0.0002855 | $21.42 | $0 |
| 2017-11-08 | $0.0002846 | $0.0002961 | $0.0001415 | $0.0001477 | $8.16 | $0 |
| 2017-11-09 | $0.0001474 | $0.0002231 | $0.0001444 | $0.0002132 | $7.11 | $0 |
| 2017-11-10 | $0.0002139 | $0.0002200 | $0.0002139 | $0.0002185 | $7.28 | $0 |
| 2017-11-11 | $0.0001259 | $0.0001302 | $0.0001168 | $0.0001273 | $6.37 | $0 |
| 2017-11-12 | $0.0001272 | $0.0009644 | $0.0001075 | $0.0009445 | $0.1127 | $0 |
| 2017-11-13 | $0.0009411 | $0.001085 | $0.0001169 | $0.0001255 | $1.22 | $0 |
| 2017-11-14 | $0.0001254 | $0.0001284 | $0.0001126 | $0.0001162 | $0.005592 | $0 |
| 2017-11-15 | $0.0001177 | $0.0001324 | $0.0001171 | $0.0001292 | $0.00005167 | $0 |
| 2017-11-16 | $0.0001321 | $0.0001405 | $0.0001277 | $0.0001385 | $8.57 | $0 |
| 2017-11-17 | $0.0001373 | $0.0006091 | $0.0001264 | $0.0001544 | $7.72 | $0 |
| 2017-11-18 | $0.0001538 | $0.0003913 | $0.0001491 | $0.0001559 | $15.71 | $0 |
| 2017-11-19 | $0.0001556 | $0.0004056 | $0.0001550 | $0.0001605 | $8.02 | $0 |
| 2017-11-21 | $0.0001353 | $0.0001362 | $0.0001343 | $0.0001362 | $0.002832 | $0 |
| 2017-11-22 | $0.0001362 | $0.0002050 | $0.0001343 | $0.0001886 | $0.003772 | $0 |
| 2017-11-23 | $0.0001819 | $0.0008231 | $0.0001646 | $0.0001646 | $9.01 | $0 |
| 2017-11-24 | $0.0001636 | $0.0001679 | $0.0001608 | $0.0001648 | $16.58 | $0 |
| 2017-11-25 | $0.0001644 | $0.0001751 | $0.0001635 | $0.0001751 | $8.77 | $0 |
| 2017-11-26 | $0.0001750 | $0.0002041 | $0.0001748 | $0.0001988 | $0.01312 | $0 |
| 2017-11-27 | $0.0002020 | $0.0002029 | $0.0001885 | $0.0002005 | $0.07822 | $0 |
| 2017-11-28 | $0.0001985 | $0.0002358 | $0.0001949 | $0.0002308 | $0.2065 | $0 |
| 2017-11-29 | $0.0002364 | $0.0002579 | $0.0001990 | $0.0002079 | $0.1947 | $0 |
| 2017-11-30 | $0.0002078 | $0.0002266 | $0.0001694 | $0.0001859 | $1.57 | $0 |