VirtualCoin VC
Xếp hạng #?
22:19:03 16/05/2018
VirtualCoin (VC)
Không hoạt động
Lịch sử giá VirtualCoin (VC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06112 | $0.07017 | $0.05185 | $0.05460 | $131.50 | $549,525 |
| 2018-02-02 | $0.05449 | $0.05449 | $0.03979 | $0.04248 | $30.89 | $427,578 |
| 2018-02-03 | $0.04263 | $0.06759 | $0.03945 | $0.04453 | $347.96 | $448,210 |
| 2018-02-04 | $0.04456 | $0.05708 | $0.03973 | $0.05623 | $34.10 | $565,882 |
| 2018-02-05 | $0.05568 | $0.05670 | $0.03239 | $0.03369 | $4.44 | $339,040 |
| 2018-02-06 | $0.03373 | $0.03719 | $0.02898 | $0.03659 | $308.34 | $368,302 |
| 2018-02-07 | $0.03623 | $0.04041 | $0.03392 | $0.03582 | $31.00 | $360,522 |
| 2018-02-08 | $0.03568 | $0.04042 | $0.03568 | $0.03720 | $101.00 | $374,372 |
| 2018-02-09 | $0.03731 | $0.03942 | $0.03514 | $0.03925 | $105.38 | $394,974 |
| 2018-02-10 | $0.03927 | $0.04092 | $0.03697 | $0.03868 | $1.93 | $389,264 |
| 2018-02-11 | $0.03864 | $0.03864 | $0.03552 | $0.03641 | $15.08 | $366,428 |
| 2018-02-12 | $0.03664 | $0.03811 | $0.03152 | $0.03242 | $3.00 | $326,254 |
| 2018-02-13 | $0.03248 | $0.03262 | $0.03046 | $0.03098 | $15.54 | $311,823 |
| 2018-02-14 | $0.03089 | $0.04367 | $0.03089 | $0.03447 | $33.35 | $346,918 |
| 2018-02-15 | $0.03449 | $0.04687 | $0.03410 | $0.04682 | $19.24 | $471,189 |
| 2018-02-16 | $0.04662 | $0.04746 | $0.03705 | $0.03783 | $8.70 | $380,698 |
| 2018-02-17 | $0.03782 | $0.07843 | $0.03762 | $0.07797 | $6,172.19 | $784,715 |
| 2018-02-18 | $0.07821 | $0.07954 | $0.04571 | $0.04581 | $696.03 | $461,070 |
| 2018-02-19 | $0.04560 | $0.05213 | $0.04546 | $0.05179 | $21.98 | $521,215 |
| 2018-02-20 | $0.05184 | $0.05443 | $0.05144 | $0.05200 | $23.81 | $523,314 |
| 2018-02-21 | $0.05193 | $0.05203 | $0.04706 | $0.04799 | $31.43 | $482,936 |
| 2018-02-22 | $0.04794 | $0.04996 | $0.03432 | $0.03469 | $334.02 | $349,094 |
| 2018-02-23 | $0.03465 | $0.03676 | $0.03248 | $0.03251 | $95.90 | $327,194 |
| 2018-02-24 | $0.03247 | $0.03360 | $0.03007 | $0.03097 | $57.56 | $311,648 |
| 2018-02-26 | $0.03913 | $0.04895 | $0.03908 | $0.04833 | $94.16 | $486,358 |
| 2018-02-27 | $0.04846 | $0.05090 | $0.04780 | $0.05018 | $15.02 | $505,045 |
| 2018-02-28 | $0.05012 | $0.06328 | $0.03451 | $0.03454 | $921.40 | $347,598 |