VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.003125 | $0.003173 | $0.002476 | $0.002502 | $2.15 | $4,398.09 |
| 2017-02-02 | $0.002502 | $0.002564 | $0.002488 | $0.002558 | $1.63 | $4,495.35 |
| 2017-02-03 | $0.002603 | $0.003316 | $0.002556 | $0.003316 | $1.79 | $5,828.43 |
| 2017-02-04 | $0.003321 | $0.003368 | $0.003269 | $0.003361 | $0.3697 | $5,906.75 |
| 2017-02-05 | $0.003125 | $0.003610 | $0.002646 | $0.002651 | $5.39 | $4,658.34 |
| 2017-02-06 | $0.002653 | $0.003729 | $0.002653 | $0.003114 | $7.92 | $5,473.66 |
| 2017-02-07 | $0.003120 | $0.003770 | $0.002712 | $0.003768 | $5.90 | $6,621.91 |
| 2017-02-08 | $0.003771 | $0.003830 | $0.003683 | $0.003774 | $0.4189 | $6,632.65 |
| 2017-02-09 | $0.003780 | $0.003866 | $0.002811 | $0.003530 | $0.5425 | $6,204.10 |
| 2017-02-10 | $0.003534 | $0.004966 | $0.002498 | $0.003292 | $87.84 | $5,786.20 |
| 2017-02-11 | $0.003293 | $7.06 | $0.002637 | $0.05022 | $17.87 | $88,266.31 |
| 2017-02-12 | $0.05018 | $0.07206 | $0.01097 | $0.01354 | $4.24 | $0 |
| 2017-02-13 | $0.01353 | $0.01987 | $0.01188 | $0.01189 | $11.73 | $0 |
| 2017-02-14 | $0.01190 | $0.01214 | $0.01184 | $0.01206 | $0.8326 | $0 |
| 2017-02-15 | $0.01235 | $0.01236 | $0.01234 | $0.01234 | $2.91 | $0 |
| 2017-02-16 | $0.01234 | $0.05167 | $0.01217 | $0.04110 | $32.39 | $0 |
| 2017-02-17 | $0.04104 | $0.04125 | $0.01647 | $0.03138 | $35.49 | $0 |
| 2017-02-18 | $0.03147 | $0.03182 | $0.03140 | $0.03180 | $0.6360 | $0 |
| 2017-02-19 | $0.01692 | $0.01695 | $0.005355 | $0.005365 | $6.22 | $0 |
| 2017-02-20 | $0.005369 | $0.005430 | $0.005333 | $0.005430 | $1.63 | $0 |
| 2017-02-21 | $0.005527 | $0.005723 | $0.005527 | $0.005587 | $9.90 | $0 |
| 2017-02-22 | $0.005585 | $0.005585 | $0.001816 | $0.001844 | $1.10 | $0 |
| 2017-02-23 | $0.001843 | $0.001851 | $0.001843 | $0.001851 | $1.11 | $0 |
| 2017-02-28 | $0.002072 | $0.002073 | $0.002065 | $0.002065 | $2.80 | $0 |