VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.009793 | $0.01064 | $0.009271 | $0.01062 | $1.80 | $106,854 |
| 2017-12-02 | $0.01450 | $0.01451 | $0.01036 | $0.01038 | $205.38 | $104,419 |
| 2017-12-03 | $0.01039 | $0.01123 | $0.009529 | $0.01008 | $101.07 | $101,490 |
| 2017-12-04 | $0.01012 | $0.01043 | $0.008602 | $0.009190 | $8.52 | $92,494.62 |
| 2017-12-05 | $0.009208 | $0.01394 | $0.009080 | $0.01372 | $162.14 | $138,085 |
| 2017-12-06 | $0.01369 | $0.01612 | $0.01369 | $0.01582 | $329.63 | $159,252 |
| 2017-12-07 | $0.01580 | $0.01965 | $0.01559 | $0.01931 | $276.78 | $194,296 |
| 2017-12-13 | $0.01869 | $0.01929 | $0.01769 | $0.01824 | $101.20 | $183,525 |
| 2017-12-14 | $0.01818 | $0.01894 | $0.01797 | $0.01855 | $1,728.55 | $186,696 |
| 2017-12-15 | $0.01858 | $0.02024 | $0.01857 | $0.01991 | $33.14 | $200,410 |
| 2017-12-16 | $0.01994 | $0.02211 | $0.01969 | $0.02162 | $20.62 | $217,553 |
| 2017-12-17 | $0.02162 | $0.02216 | $0.02094 | $0.02139 | $14.17 | $215,285 |
| 2017-12-18 | $0.02139 | $0.02140 | $0.02052 | $0.02122 | $4.24 | $213,566 |
| 2017-12-19 | $0.02124 | $0.02131 | $0.01023 | $0.01058 | $28.57 | $106,497 |
| 2017-12-20 | $0.01057 | $0.01057 | $0.009624 | $0.009970 | $7.53 | $100,339 |
| 2017-12-21 | $0.01862 | $0.01862 | $0.01651 | $0.01707 | $17.07 | $171,777 |
| 2017-12-22 | $0.01713 | $0.01730 | $0.01236 | $0.01475 | $2.87 | $148,483 |
| 2017-12-23 | $0.01489 | $0.01691 | $0.01468 | $0.01560 | $1.56 | $157,029 |
| 2017-12-24 | $0.01577 | $0.01577 | $0.01357 | $0.01506 | $24.85 | $151,543 |
| 2017-12-25 | $0.01521 | $0.01525 | $0.008357 | $0.008645 | $43.25 | $87,007.87 |
| 2017-12-26 | $0.008636 | $0.009627 | $0.008601 | $0.009585 | $47.95 | $96,469.71 |
| 2017-12-27 | $0.01807 | $0.01831 | $0.01519 | $0.01555 | $91.62 | $156,485 |
| 2017-12-28 | $0.01552 | $0.01558 | $0.01363 | $0.01398 | $1.82 | $140,677 |
| 2017-12-29 | $0.01433 | $0.02158 | $0.01413 | $0.02107 | $80.31 | $212,074 |
| 2017-12-30 | $0.02102 | $0.06128 | $0.02062 | $0.04049 | $4,772.27 | $407,482 |
| 2017-12-31 | $0.04005 | $0.06050 | $0.02710 | $0.05975 | $4,057.44 | $601,328 |