VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-02 | $0.0001932 | $0.0001985 | $0.0001927 | $0.0001974 | $0.4552 | $330.84 |
| 2015-04-03 | $0.0001973 | $0.0002074 | $0.0001965 | $0.0002060 | $0.2099 | $345.63 |
| 2015-04-04 | $0.0002060 | $0.0006352 | $0.0002056 | $0.0006346 | $2.94 | $1,065.70 |
| 2015-04-05 | $0.0006342 | $0.0006517 | $0.0006299 | $0.0006511 | $0.3319 | $1,094.49 |
| 2015-04-06 | $0.0006515 | $0.0006545 | $0.0006364 | $0.0006388 | $0.3545 | $1,074.77 |
| 2015-04-07 | $0.0006387 | $0.0006395 | $0.0002433 | $0.0002433 | $0.2488 | $409.73 |
| 2015-04-08 | $0.0002431 | $0.0002437 | $0.0002347 | $0.0002377 | $0.07241 | $400.68 |
| 2015-04-09 | $0.0002377 | $0.0002430 | $0.0002346 | $0.0002413 | $0.1228 | $407.08 |
| 2015-04-10 | $0.0002412 | $0.0002453 | $0.0002339 | $0.0002359 | $0.2186 | $398.27 |
| 2015-04-11 | $0.0002361 | $0.0002395 | $0.0002342 | $0.0002372 | $0.02458 | $400.77 |
| 2015-04-12 | $0.0002196 | $0.0002200 | $0.0002191 | $0.0002195 | $0.06671 | $371.36 |
| 2015-04-13 | $0.0002196 | $0.0002214 | $0.0002042 | $0.0002068 | $1.01 | $350.16 |
| 2015-04-14 | $0.0002066 | $0.0005455 | $0.0002030 | $0.0002214 | $10.88 | $375.10 |
| 2015-04-15 | $0.0002214 | $0.0009572 | $0.0002208 | $0.0009572 | $10.38 | $1,623.55 |
| 2015-04-16 | $0.0009580 | $0.001020 | $0.0003270 | $0.001015 | $11.91 | $1,722.92 |
| 2015-04-17 | $0.001015 | $0.004896 | $0.0005353 | $0.004869 | $29.40 | $8,270.82 |
| 2015-04-18 | $0.004868 | $0.004897 | $0.003536 | $0.003577 | $18.43 | $6,080.23 |
| 2015-04-19 | $0.003576 | $0.004290 | $0.001330 | $0.001331 | $5.94 | $2,264.37 |
| 2015-04-20 | $0.001331 | $0.001354 | $0.0005411 | $0.0005436 | $0.05844 | $925.42 |
| 2015-04-21 | $0.0005436 | $0.0005463 | $0.0002131 | $0.0002532 | $2.72 | $431.34 |
| 2015-04-22 | $0.0002541 | $0.0003088 | $0.0002524 | $0.0003040 | $0.03140 | $518.29 |
| 2015-04-23 | $0.0003044 | $0.0003064 | $0.0003032 | $0.0003061 | $0.03161 | $522.09 |
| 2015-04-24 | $0.001609 | $0.001611 | $0.0006990 | $0.0007029 | $1.91 | $1,199.89 |
| 2015-04-25 | $0.0007031 | $0.0007070 | $0.0006903 | $0.0006908 | $0.1050 | $1,180.02 |
| 2015-04-26 | $0.0006905 | $0.0006922 | $0.0006600 | $0.0006648 | $0.03383 | $1,136.33 |
| 2015-04-27 | $0.0006649 | $0.0007069 | $0.0002693 | $0.0002705 | $0.2883 | $462.70 |
| 2015-04-28 | $0.0002706 | $0.0002708 | $0.0002632 | $0.0002659 | $0.07918 | $455.13 |
| 2015-04-29 | $0.001451 | $0.001458 | $0.001434 | $0.001451 | $2.71 | $2,485.53 |
| 2015-04-30 | $0.001450 | $0.001536 | $0.001444 | $0.001513 | $0.6169 | $2,593.30 |