VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0001704 | $0.0001704 | $0.00008116 | $0.00008592 | $0.04344 | $139.64 |
| 2015-03-02 | $0.00008587 | $0.00008601 | $0.00008541 | $0.00008541 | $0.04318 | $138.81 |
| 2015-03-03 | $0.0002779 | $0.0002865 | $0.0002708 | $0.0002817 | $0.1231 | $458.88 |
| 2015-03-04 | $0.0002817 | $0.0002842 | $0.0002681 | $0.0002708 | $0.03181 | $441.52 |
| 2015-03-05 | $0.0002702 | $0.0002817 | $0.0002648 | $0.0002760 | $0.02804 | $450.57 |
| 2015-03-06 | $0.0002762 | $0.0002776 | $0.0002700 | $0.0002753 | $0.1159 | $450.05 |
| 2015-03-07 | $0.0002755 | $0.0002761 | $0.0002728 | $0.0002761 | $0.1162 | $451.69 |
| 2015-03-08 | $0.0002740 | $0.0002761 | $0.0002728 | $0.0002744 | $0.3101 | $449.54 |
| 2015-03-09 | $0.0002744 | $0.001133 | $0.0002739 | $0.001122 | $1.31 | $1,839.60 |
| 2015-03-10 | $0.001121 | $0.001161 | $0.0007277 | $0.0007292 | $0.2392 | $1,196.99 |
| 2015-03-11 | $0.0007294 | $0.0007331 | $0.0003348 | $0.0003409 | $0.1743 | $560.14 |
| 2015-03-12 | $0.0003408 | $0.0003650 | $0.0002956 | $0.0002977 | $2.58 | $489.50 |
| 2015-03-13 | $0.0002973 | $0.0002974 | $0.0002894 | $0.0002894 | $0.3810 | $476.33 |
| 2015-03-14 | $0.0002882 | $0.0003269 | $0.0002845 | $0.0003246 | $2.47 | $534.76 |
| 2015-03-15 | $0.0003242 | $0.0003438 | $0.0003234 | $0.0003427 | $1.59 | $565.17 |
| 2015-03-16 | $0.0003437 | $0.0003697 | $0.0003428 | $0.0003661 | $0.4299 | $604.18 |
| 2015-03-17 | $0.0003661 | $0.0003684 | $0.0003590 | $0.0003597 | $0.1115 | $594.17 |
| 2015-03-18 | $0.0003597 | $0.0007649 | $0.0002998 | $0.0003080 | $7.22 | $509.23 |
| 2015-03-19 | $0.0003076 | $0.0003215 | $0.0003028 | $0.0003129 | $1.78 | $517.82 |
| 2015-03-20 | $0.0003131 | $0.0003178 | $0.0003110 | $0.0003142 | $0.3234 | $520.46 |
| 2015-03-21 | $0.0003141 | $0.0003146 | $0.0003068 | $0.0003120 | $0.6970 | $517.34 |
| 2015-03-22 | $0.0003120 | $0.0003237 | $0.0003115 | $0.0003216 | $0.3175 | $533.64 |
| 2015-03-23 | $0.0003216 | $0.0003383 | $0.0003193 | $0.0003254 | $0.2317 | $540.43 |
| 2015-03-24 | $0.0003254 | $0.0003257 | $0.0002979 | $0.0002990 | $0.2450 | $497.07 |
| 2015-03-25 | $0.0002996 | $0.0003040 | $0.0002885 | $0.0002978 | $0.2435 | $495.52 |
| 2015-03-26 | $0.0002979 | $0.0003179 | $0.0002963 | $0.0003106 | $0.05770 | $517.36 |
| 2015-03-27 | $0.0003107 | $0.0003210 | $0.0003065 | $0.0003100 | $0.02716 | $516.65 |
| 2015-03-29 | $0.0002947 | $0.0004915 | $0.0002947 | $0.0004854 | $1.56 | $810.78 |
| 2015-03-30 | $0.0004858 | $0.0004944 | $0.0001802 | $0.0001808 | $0.7207 | $302.24 |
| 2015-03-31 | $0.0001807 | $0.0001816 | $0.0001772 | $0.0001781 | $0.2226 | $297.93 |