VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.005528 | $0.005764 | $0.005528 | $0.005686 | $12.50 | $54,666.22 |
| 2017-05-02 | $0.005684 | $0.005896 | $0.005663 | $0.005804 | $11.83 | $56,095.84 |
| 2017-05-03 | $0.004351 | $0.01027 | $0.001618 | $0.001654 | $52.71 | $16,149.68 |
| 2017-05-04 | $0.001655 | $0.001740 | $0.001655 | $0.001739 | $18.29 | $17,043.02 |
| 2017-05-05 | $0.001925 | $0.007702 | $0.001836 | $0.007606 | $5.84 | $75,108.58 |
| 2017-05-06 | $0.007606 | $0.007699 | $0.001782 | $0.001815 | $8.05 | $18,026.65 |
| 2017-05-07 | $0.001816 | $0.001822 | $0.001798 | $0.001798 | $7.97 | $17,898.90 |
| 2017-05-08 | $0.001663 | $0.001663 | $0.001075 | $0.001120 | $29.19 | $11,202.46 |
| 2017-05-09 | $0.001120 | $0.001192 | $0.001116 | $0.001179 | $30.71 | $11,785.99 |
| 2017-05-10 | $0.001232 | $0.001243 | $0.001204 | $0.001231 | $0.9193 | $12,322.63 |
| 2017-05-11 | $0.001233 | $0.001233 | $0.001219 | $0.001225 | $0.9152 | $12,267.76 |
| 2017-05-13 | $0.001192 | $0.001244 | $0.001192 | $0.001242 | $8.27 | $12,493.64 |
| 2017-05-14 | $0.001245 | $0.001270 | $0.001239 | $0.001254 | $8.36 | $12,617.87 |
| 2017-05-16 | $0.003397 | $0.003508 | $0.003370 | $0.003478 | $4.52 | $35,007.51 |
| 2017-05-17 | $0.003477 | $0.004408 | $0.003471 | $0.004351 | $0.4395 | $43,793.03 |
| 2017-05-18 | $0.004349 | $0.004355 | $0.004349 | $0.004355 | $0.4398 | $43,827.75 |
| 2017-05-21 | $0.001456 | $0.001483 | $0.001418 | $0.001443 | $0.5102 | $14,524.58 |
| 2017-05-22 | $0.001448 | $0.005253 | $0.001443 | $0.004897 | $702.03 | $49,281.99 |
| 2017-05-23 | $0.004890 | $0.01552 | $0.001531 | $0.01547 | $243.02 | $155,735 |
| 2017-05-24 | $0.01549 | $0.02399 | $0.01549 | $0.02354 | $600.78 | $236,934 |
| 2017-05-25 | $0.02350 | $0.02471 | $0.01549 | $0.01591 | $1.94 | $160,129 |
| 2017-05-26 | $0.01579 | $0.02424 | $0.005940 | $0.02111 | $277.81 | $212,505 |
| 2017-05-27 | $0.02118 | $0.02182 | $0.01840 | $0.01930 | $182.87 | $194,264 |
| 2017-05-28 | $0.01942 | $0.02169 | $0.003222 | $0.01714 | $6.51 | $172,524 |
| 2017-05-29 | $0.01711 | $0.01784 | $0.01664 | $0.01779 | $5.96 | $179,001 |
| 2017-05-30 | $0.01685 | $0.01703 | $0.01617 | $0.01636 | $1.04 | $164,670 |
| 2017-05-31 | $0.01643 | $0.01849 | $0.01622 | $0.01828 | $8.22 | $183,974 |