VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0006684 | $0.001941 | $0.0006594 | $0.001818 | $0.1397 | $3,194.99 |
| 2016-08-02 | $0.001819 | $0.001839 | $0.0008920 | $0.001561 | $1.35 | $2,743.66 |
| 2016-08-03 | $0.001571 | $0.001596 | $0.001554 | $0.001581 | $0.06325 | $2,779.13 |
| 2016-08-04 | $0.001355 | $0.001669 | $0.001341 | $0.001665 | $0.3015 | $2,927.00 |
| 2016-08-05 | $0.001665 | $0.001665 | $0.001642 | $0.001658 | $0.1309 | $2,914.15 |
| 2016-08-06 | $0.001084 | $0.001118 | $0.001082 | $0.001117 | $0.09500 | $1,962.69 |
| 2016-08-07 | $0.001117 | $0.001123 | $0.001116 | $0.001121 | $0.09532 | $1,969.32 |
| 2016-08-09 | $0.0009205 | $0.0009209 | $0.0009157 | $0.0009173 | $0.09265 | $1,612.19 |
| 2016-08-10 | $0.0009170 | $0.0009360 | $0.0009147 | $0.0009233 | $0.3185 | $1,622.66 |
| 2016-08-11 | $0.0009237 | $0.0009293 | $0.0009233 | $0.0009252 | $0.3192 | $1,626.06 |
| 2016-08-12 | $0.0008862 | $0.0008874 | $0.0008855 | $0.0008873 | $0.06598 | $1,559.49 |
| 2016-08-13 | $0.0008872 | $0.0008920 | $0.0008833 | $0.0008861 | $0.06589 | $1,557.34 |
| 2016-08-14 | $0.001842 | $0.001842 | $0.001807 | $0.001825 | $7.49 | $3,207.87 |
| 2016-08-15 | $0.001826 | $0.001835 | $0.001474 | $0.001474 | $0.1327 | $2,591.42 |
| 2016-08-16 | $0.001475 | $0.001513 | $0.001473 | $0.001508 | $0.1357 | $2,650.55 |
| 2016-08-20 | $0.001900 | $0.002040 | $0.001509 | $0.002036 | $8.51 | $3,578.30 |
| 2016-08-21 | $0.002036 | $0.002093 | $0.001951 | $0.002093 | $3.17 | $3,678.63 |
| 2016-08-22 | $0.002093 | $0.002507 | $0.002092 | $0.002500 | $17.07 | $4,393.64 |
| 2016-08-23 | $0.002500 | $0.002511 | $0.002478 | $0.002486 | $0.06752 | $4,369.18 |
| 2016-08-24 | $0.002485 | $0.002544 | $0.002485 | $0.002529 | $1.47 | $4,445.29 |
| 2016-08-25 | $0.002530 | $0.002530 | $0.002530 | $0.002530 | $1.47 | $4,446.84 |
| 2016-08-26 | $0.002043 | $0.002043 | $0.002038 | $0.002040 | $41.47 | $3,585.54 |
| 2016-08-27 | $0.002040 | $0.002051 | $0.002019 | $0.002024 | $5.76 | $3,557.33 |
| 2016-08-28 | $0.002023 | $0.002027 | $0.002014 | $0.002020 | $16.71 | $3,550.37 |
| 2016-08-29 | $0.002020 | $0.002028 | $0.002013 | $0.002015 | $17.60 | $3,541.43 |
| 2016-08-30 | $0.002015 | $0.002030 | $0.002015 | $0.002027 | $10.49 | $3,561.71 |
| 2016-08-31 | $0.002027 | $0.002028 | $0.002013 | $0.002019 | $15.41 | $3,549.11 |