Vulcano [OLD] VULC
Xếp hạng #?
10:24:39 11/10/2018
Vulcano [OLD] (VULC)
Không hoạt động
Lịch sử giá Vulcano [OLD] (VULC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0003840 | $0.0003861 | $0.0003161 | $0.0003174 | $1,915.63 | $819,764 |
| 2018-07-02 | $0.0003174 | $0.0003991 | $0.0003149 | $0.0003308 | $4,702.48 | $869,545 |
| 2018-07-03 | $0.0003292 | $0.0003616 | $0.0002553 | $0.0003328 | $7,187.06 | $901,041 |
| 2018-07-04 | $0.0003327 | $0.0003403 | $0.0001980 | $0.0003293 | $4,754.67 | $916,601 |
| 2018-07-05 | $0.0003300 | $0.0003964 | $0.0002606 | $0.0003268 | $9,394.00 | $929,011 |
| 2018-07-06 | $0.0003268 | $0.0003311 | $0.0002612 | $0.0002645 | $1,443.55 | $768,136 |
| 2018-07-07 | $0.0002641 | $0.0003302 | $0.0002465 | $0.0002559 | $1,382.88 | $758,551 |
| 2018-07-08 | $0.0002555 | $0.0003004 | $0.0002017 | $0.0002720 | $1,153.15 | $823,836 |
| 2018-07-09 | $0.0002720 | $0.0003363 | $0.0002011 | $0.0002668 | $1,153.79 | $826,649 |
| 2018-07-10 | $0.0002666 | $0.0002671 | $0.0001919 | $0.0002528 | $697.65 | $797,960 |
| 2018-07-11 | $0.0002528 | $0.0002570 | $0.0001900 | $0.0001917 | $1,904.51 | $616,762 |
| 2018-07-12 | $0.0001917 | $0.0002474 | $0.0001243 | $0.0001871 | $2,120.82 | $613,773 |
| 2018-07-13 | $0.0001873 | $0.0002513 | $0.0001253 | $0.0001882 | $1,372.53 | $629,299 |
| 2018-07-14 | $0.0001877 | $0.0002527 | $0.0001258 | $0.0001880 | $2,597.77 | $641,328 |
| 2018-07-15 | $0.0001880 | $0.0002555 | $0.0001873 | $0.0001908 | $3,856.58 | $663,680 |
| 2018-07-16 | $0.0001910 | $0.0002700 | $0.0001905 | $0.0002700 | $1,501.50 | $958,976 |
| 2018-07-17 | $0.0002693 | $0.0002962 | $0.0002006 | $0.0002931 | $4,248.58 | $1,061,962 |
| 2018-07-18 | $0.0002930 | $0.0003012 | $0.0002191 | $0.0002215 | $4,263.92 | $819,118 |
| 2018-07-19 | $0.0002214 | $0.0002982 | $0.0002191 | $0.0002265 | $5,181.48 | $856,030 |
| 2018-07-20 | $0.0002267 | $0.0003622 | $0.0002227 | $0.0003051 | $3,409.90 | $1,177,598 |
| 2018-07-21 | $0.0003050 | $0.0003542 | $0.0002221 | $0.0002223 | $10,052.60 | $887,000 |
| 2018-07-22 | $0.0002222 | $0.0002949 | $0.0001511 | $0.0002949 | $2,944.08 | $1,216,886 |
| 2018-07-23 | $0.0002946 | $0.0003107 | $0.0002228 | $0.0003082 | $5,381.62 | $1,303,378 |
| 2018-07-24 | $0.0003087 | $0.0003321 | $0.0002384 | $0.0002530 | $4,943.80 | $1,094,739 |
| 2018-07-25 | $0.0002483 | $0.0003341 | $0.0002424 | $0.0003268 | $2,455.48 | $1,447,950 |
| 2018-07-26 | $0.0003267 | $0.0003296 | $0.0002363 | $0.0002387 | $14,542.90 | $1,079,759 |
| 2018-07-27 | $0.0002386 | $0.0003306 | $0.0001578 | $0.0002446 | $1,405.73 | $1,130,775 |
| 2018-07-28 | $0.0002451 | $0.0003289 | $0.0002442 | $0.0003274 | $2,893.01 | $1,546,971 |
| 2018-07-29 | $0.0003288 | $0.0003296 | $0.0001643 | $0.0001643 | $14,077.50 | $792,898 |
| 2018-07-30 | $0.0001644 | $0.0002471 | $0.0001621 | $0.0002458 | $8,073.76 | $1,211,883 |
| 2018-07-31 | $0.0002453 | $0.0002453 | $0.0001540 | $0.0001555 | $4,508.68 | $783,618 |