VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001872 | $0.002118 | $0.001460 | $0.001824 | $531.41 | $3,205.67 |
| 2016-11-02 | $0.001824 | $0.002395 | $0.0007667 | $0.001552 | $2,901.16 | $2,728.14 |
| 2016-11-03 | $0.001556 | $0.002230 | $0.001289 | $0.001308 | $29.62 | $2,298.64 |
| 2016-11-04 | $0.001309 | $0.001926 | $0.001254 | $0.001407 | $710.13 | $2,472.32 |
| 2016-11-05 | $0.001406 | $0.001761 | $0.001061 | $0.001062 | $446.58 | $1,866.86 |
| 2016-11-06 | $0.001062 | $0.001370 | $0.0004652 | $0.0006833 | $175.59 | $1,200.87 |
| 2016-11-07 | $0.0006831 | $0.0008457 | $0.0006652 | $0.0008364 | $4.45 | $1,470.03 |
| 2016-11-08 | $0.0008367 | $0.0009375 | $0.0006041 | $0.0009089 | $70.02 | $1,597.39 |
| 2016-11-09 | $0.0009086 | $0.0009093 | $0.0005074 | $0.0005785 | $34.63 | $1,016.76 |
| 2016-11-10 | $0.0005786 | $0.0005786 | $0.0003272 | $0.0003291 | $0.1538 | $578.41 |
| 2016-11-11 | $0.0003291 | $0.0003797 | $0.0003078 | $0.0003797 | $30.08 | $667.33 |
| 2016-11-12 | $0.0003797 | $0.0005571 | $0.0003731 | $0.0005570 | $0.7058 | $978.94 |
| 2016-11-13 | $0.0005570 | $0.001240 | $0.0004912 | $0.0004915 | $624.63 | $863.75 |
| 2016-11-14 | $0.0004914 | $0.001164 | $0.0004226 | $0.0004228 | $92.32 | $742.99 |
| 2016-11-15 | $0.0004230 | $0.0006441 | $0.0004230 | $0.0006404 | $0.6347 | $1,125.52 |
| 2016-11-16 | $0.0006400 | $0.0006400 | $0.0004254 | $0.0004465 | $2.98 | $784.81 |
| 2016-11-17 | $0.0004465 | $0.0004469 | $0.0003402 | $0.0003410 | $2.17 | $599.35 |
| 2016-11-18 | $0.0003408 | $0.0007443 | $0.0003406 | $0.0007443 | $7.57 | $1,308.04 |
| 2016-11-19 | $0.0007441 | $0.0007487 | $0.0007370 | $0.0007439 | $7.57 | $1,307.45 |
| 2016-11-20 | $0.0004156 | $0.0004156 | $0.0004020 | $0.0004094 | $0.2924 | $719.45 |
| 2016-11-21 | $0.0004094 | $0.0004228 | $0.0004091 | $0.0004216 | $0.07882 | $740.90 |
| 2016-11-22 | $0.0004214 | $0.0006614 | $0.0004198 | $0.0006612 | $1.18 | $1,162.06 |
| 2016-11-23 | $0.0006612 | $0.001332 | $0.0004078 | $0.001266 | $351.22 | $2,224.63 |
| 2016-11-24 | $0.001266 | $0.001410 | $0.0007335 | $0.001177 | $176.42 | $2,069.13 |
| 2016-11-25 | $0.001177 | $0.001179 | $0.001168 | $0.001179 | $19.85 | $2,072.40 |
| 2016-11-26 | $0.001179 | $0.001207 | $0.0005910 | $0.001199 | $4.27 | $2,107.34 |
| 2016-11-27 | $0.001199 | $0.001205 | $0.001193 | $0.001200 | $2.41 | $2,109.18 |
| 2016-11-28 | $0.0006266 | $0.0006273 | $0.0006248 | $0.0006254 | $0.08237 | $1,099.16 |
| 2016-11-29 | $0.0006254 | $0.0006265 | $0.0006244 | $0.0006264 | $0.08251 | $1,100.97 |
| 2016-11-30 | $0.0006356 | $0.0006357 | $0.0006337 | $0.0006339 | $0.6339 | $1,114.01 |