VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.001620 | $0.003348 | $0.001545 | $0.001900 | $16.33 | $2,122.84 |
| 2014-09-02 | $0.001898 | $0.002625 | $0.001333 | $0.001361 | $426.32 | $1,520.63 |
| 2014-09-03 | $0.001359 | $0.001367 | $0.001325 | $0.001328 | $4.81 | $1,483.78 |
| 2014-09-04 | $0.001328 | $0.002630 | $0.001326 | $0.001611 | $10.58 | $1,800.38 |
| 2014-09-05 | $0.001611 | $0.002441 | $0.001346 | $0.001474 | $568.74 | $1,647.51 |
| 2014-09-06 | $0.001600 | $0.001605 | $0.001345 | $0.001348 | $4.71 | $1,506.29 |
| 2014-09-07 | $0.001349 | $0.001355 | $0.001160 | $0.001162 | $7.19 | $1,298.94 |
| 2014-09-08 | $0.001161 | $0.002702 | $0.001125 | $0.001168 | $16.48 | $1,304.78 |
| 2014-09-09 | $0.001168 | $0.001182 | $0.0007921 | $0.0009315 | $1.66 | $1,041.02 |
| 2014-09-10 | $0.0009319 | $0.0009481 | $0.0007220 | $0.0007238 | $40.94 | $808.93 |
| 2014-09-11 | $0.0007242 | $0.0007284 | $0.0006324 | $0.0007196 | $0.5568 | $804.23 |
| 2014-09-12 | $0.0007194 | $0.001042 | $0.0007095 | $0.001042 | $3.17 | $1,163.95 |
| 2014-09-13 | $0.001042 | $0.001135 | $0.0009264 | $0.001130 | $1.80 | $1,263.34 |
| 2014-09-14 | $0.001131 | $0.001132 | $0.0007142 | $0.0007168 | $0.5154 | $801.11 |
| 2014-09-15 | $0.0007166 | $0.001205 | $0.0007016 | $0.001198 | $4.21 | $1,338.77 |
| 2014-09-16 | $0.001197 | $0.001277 | $0.0008304 | $0.0009228 | $1.60 | $1,031.28 |
| 2014-09-17 | $0.0009224 | $0.001151 | $0.0007655 | $0.0007729 | $3.31 | $863.76 |
| 2014-09-18 | $0.0007721 | $0.0008841 | $0.0006396 | $0.0006451 | $2.20 | $721.00 |
| 2014-09-19 | $0.0006489 | $0.002209 | $0.0005960 | $0.0007146 | $2.57 | $798.59 |
| 2014-09-20 | $0.0007144 | $0.0007662 | $0.0007057 | $0.0007360 | $2.85 | $822.56 |
| 2014-09-21 | $0.0007346 | $0.0007424 | $0.0006358 | $0.0006820 | $6.67 | $762.16 |
| 2014-09-22 | $0.0006825 | $0.002223 | $0.0005599 | $0.0006837 | $13.36 | $764.03 |
| 2014-09-23 | $0.0004423 | $0.0005326 | $0.0004395 | $0.0005273 | $3.69 | $589.30 |
| 2014-09-24 | $0.0005273 | $0.001896 | $0.0005054 | $0.001460 | $11.87 | $1,631.71 |
| 2014-09-25 | $0.001460 | $0.001461 | $0.0004299 | $0.0004404 | $1.58 | $492.16 |
| 2014-09-26 | $0.0004402 | $0.001360 | $0.0003605 | $0.001355 | $14.29 | $1,514.10 |
| 2014-09-27 | $0.001352 | $0.001355 | $0.0003616 | $0.0004235 | $1.05 | $473.28 |
| 2014-09-28 | $0.0004234 | $0.0007133 | $0.0004097 | $0.0006789 | $3.44 | $758.75 |
| 2014-09-29 | $0.0006785 | $0.001278 | $0.0005315 | $0.0009049 | $4.87 | $1,011.26 |
| 2014-09-30 | $0.001241 | $0.002042 | $0.0008406 | $0.0008513 | $41.86 | $951.36 |