VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007117 | $0.007272 | $0.007048 | $0.007259 | $6.72 | $73,054.74 |
| 2017-11-02 | $0.007267 | $0.01742 | $0.007267 | $0.01610 | $7.65 | $162,079 |
| 2017-11-03 | $0.01608 | $0.01710 | $0.01590 | $0.01664 | $7.26 | $167,432 |
| 2017-11-06 | $0.007852 | $0.007852 | $0.005486 | $0.005506 | $82.46 | $55,418.09 |
| 2017-11-07 | $0.005498 | $0.01550 | $0.005498 | $0.01535 | $13.21 | $154,466 |
| 2017-11-08 | $0.01530 | $0.01686 | $0.01521 | $0.01561 | $8.71 | $157,062 |
| 2017-11-09 | $0.006333 | $0.006333 | $0.006234 | $0.006255 | $2.75 | $62,950.30 |
| 2017-11-10 | $0.006273 | $0.01130 | $0.005796 | $0.01109 | $8.28 | $111,565 |
| 2017-11-11 | $0.01105 | $0.01144 | $0.01058 | $0.01066 | $7.97 | $107,333 |
| 2017-11-13 | $0.009820 | $0.01063 | $0.009811 | $0.01030 | $5.15 | $103,631 |
| 2017-11-14 | $0.01032 | $0.01062 | $0.01032 | $0.01043 | $5.22 | $104,994 |
| 2017-11-16 | $0.01100 | $0.01224 | $0.01100 | $0.01202 | $15.90 | $120,994 |
| 2017-11-17 | $0.01200 | $0.01581 | $0.01195 | $0.01528 | $139.24 | $153,765 |
| 2017-11-18 | $0.01522 | $0.01545 | $0.01475 | $0.01528 | $139.27 | $153,796 |
| 2017-11-19 | $0.007724 | $0.008031 | $0.007619 | $0.007967 | $1.59 | $80,178.85 |
| 2017-11-20 | $0.007963 | $0.007981 | $0.007868 | $0.007893 | $1.58 | $79,434.50 |
| 2017-11-21 | $0.01454 | $0.03661 | $0.006939 | $0.02663 | $2,164.01 | $268,018 |
| 2017-11-22 | $0.02670 | $0.02725 | $0.008979 | $0.01399 | $28.58 | $140,772 |
| 2017-11-23 | $0.01398 | $0.01405 | $0.007887 | $0.007887 | $14.51 | $79,377.83 |
| 2017-11-24 | $0.007876 | $0.007928 | $0.007726 | $0.007880 | $14.50 | $79,311.51 |
| 2017-11-25 | $0.008496 | $0.008795 | $0.008490 | $0.008662 | $8.74 | $87,174.03 |
| 2017-11-26 | $0.008659 | $0.009420 | $0.008649 | $0.009227 | $6.63 | $92,859.75 |
| 2017-11-27 | $0.009332 | $0.009552 | $0.009332 | $0.009536 | $7.91 | $95,968.71 |
| 2017-11-28 | $0.009560 | $0.009780 | $0.009468 | $0.009761 | $8.10 | $98,234.28 |
| 2017-11-29 | $0.01121 | $0.01495 | $0.01003 | $0.01404 | $5.71 | $141,262 |
| 2017-11-30 | $0.01425 | $0.01550 | $0.009303 | $0.009842 | $1.67 | $99,052.61 |