Vulcano [OLD] VULC
Xếp hạng #?
10:24:39 11/10/2018
Vulcano [OLD] (VULC)
Không hoạt động
Lịch sử giá Vulcano [OLD] (VULC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002037 | $0.002473 | $0.001965 | $0.002099 | $13,111.50 | $1,373,111 |
| 2018-05-02 | $0.002096 | $0.002193 | $0.001846 | $0.001936 | $6,588.49 | $1,302,690 |
| 2018-05-03 | $0.001936 | $0.002533 | $0.001580 | $0.002147 | $11,650.20 | $1,481,796 |
| 2018-05-04 | $0.002147 | $0.002522 | $0.002106 | $0.002327 | $5,570.20 | $1,645,572 |
| 2018-05-05 | $0.002326 | $0.002339 | $0.002046 | $0.002160 | $3,350.74 | $1,564,206 |
| 2018-05-06 | $0.002064 | $0.002269 | $0.001983 | $0.002017 | $3,403.69 | $1,497,455 |
| 2018-05-07 | $0.002019 | $0.002255 | $0.001934 | $0.002041 | $14,460.50 | $1,551,165 |
| 2018-05-08 | $0.002046 | $0.002146 | $0.001541 | $0.001758 | $10,696.20 | $1,369,717 |
| 2018-05-09 | $0.001755 | $0.002216 | $0.001715 | $0.001943 | $8,919.16 | $1,547,582 |
| 2018-05-10 | $0.001943 | $0.002294 | $0.001864 | $0.001986 | $4,667.64 | $1,614,911 |
| 2018-05-11 | $0.001988 | $0.002057 | $0.001612 | $0.001612 | $6,509.04 | $1,338,903 |
| 2018-05-12 | $0.001606 | $0.001854 | $0.001538 | $0.001621 | $2,896.21 | $1,386,526 |
| 2018-05-13 | $0.001620 | $0.001842 | $0.001529 | $0.001766 | $2,871.61 | $1,553,290 |
| 2018-05-14 | $0.001766 | $0.001829 | $0.001489 | $0.001656 | $12,205.00 | $1,495,439 |
| 2018-05-15 | $0.001648 | $0.001663 | $0.0008461 | $0.001104 | $21,890.90 | $1,020,795 |
| 2018-05-16 | $0.001103 | $0.001310 | $0.0008397 | $0.001168 | $15,821.00 | $1,105,398 |
| 2018-05-17 | $0.001169 | $0.001239 | $0.0008969 | $0.0009685 | $10,140.00 | $939,652 |
| 2018-05-18 | $0.0009694 | $0.001074 | $0.0009550 | $0.001071 | $5,064.73 | $1,064,042 |
| 2018-05-19 | $0.001071 | $0.001160 | $0.0007463 | $0.0009887 | $7,286.31 | $1,006,282 |
| 2018-05-20 | $0.0009895 | $0.0009895 | $0.0008267 | $0.0009552 | $4,597.24 | $996,175 |
| 2018-05-21 | $0.0009562 | $0.0009569 | $0.0006873 | $0.0008409 | $4,226.26 | $898,490 |
| 2018-05-22 | $0.0008408 | $0.0008915 | $0.0007014 | $0.0007697 | $4,061.06 | $840,385 |
| 2018-05-23 | $0.0007689 | $0.0007836 | $0.0005726 | $0.0006103 | $2,885.48 | $681,396 |
| 2018-05-24 | $0.0006087 | $0.0008154 | $0.0005975 | $0.0006201 | $5,261.81 | $707,925 |
| 2018-05-25 | $0.0006212 | $0.0007521 | $0.0006068 | $0.0006730 | $1,468.91 | $784,306 |
| 2018-05-26 | $0.0006721 | $0.0007545 | $0.0006244 | $0.0007306 | $6,046.73 | $869,271 |
| 2018-05-27 | $0.0007309 | $0.0007366 | $0.0006537 | $0.0006625 | $1,352.77 | $805,386 |
| 2018-05-28 | $0.0006626 | $0.0007363 | $0.0004370 | $0.0006379 | $5,373.40 | $794,049 |
| 2018-05-29 | $0.0006311 | $0.0006422 | $0.0005212 | $0.0005437 | $3,746.60 | $702,193 |
| 2018-05-30 | $0.0005441 | $0.0006033 | $0.0004453 | $0.0005169 | $5,007.45 | $683,913 |
| 2018-05-31 | $0.0005168 | $0.0007387 | $0.0004539 | $0.0005564 | $4,920.25 | $751,543 |