Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0003097 | $0.0005428 | $0.0003073 | $0.0004334 | $5,555.36 | $13,168.88 |
| 2018-03-02 | $0.0004323 | $0.0005436 | $0.0003241 | $0.0003310 | $2,184.20 | $10,057.19 |
| 2018-03-03 | $0.0003306 | $0.0004434 | $0.0003306 | $0.0003438 | $391.36 | $10,446.18 |
| 2018-03-04 | $0.0003432 | $0.0004357 | $0.0003329 | $0.0003452 | $1,414.88 | $10,488.51 |
| 2018-03-05 | $0.0003449 | $0.0004651 | $0.0003426 | $0.0004611 | $1,986.38 | $14,011.62 |
| 2018-03-06 | $0.0004599 | $0.0004599 | $0.0003182 | $0.0004270 | $7,119.64 | $12,973.87 |
| 2018-03-07 | $0.0004264 | $0.0004329 | $0.0002689 | $0.0002971 | $3,201.89 | $9,028.70 |
| 2018-03-08 | $0.0002967 | $0.0003903 | $0.0002719 | $0.0002841 | $2,062.12 | $8,631.80 |
| 2018-03-09 | $0.0002823 | $0.0003592 | $0.0002516 | $0.0002777 | $2,219.72 | $8,437.15 |
| 2018-03-10 | $0.0002778 | $0.0002845 | $0.0001871 | $0.0002642 | $1,299.49 | $8,026.92 |
| 2018-03-11 | $0.0002633 | $0.0003792 | $0.0001845 | $0.0003752 | $707.56 | $11,400.44 |
| 2018-03-12 | $0.0003740 | $0.0003829 | $0.0001816 | $0.0002742 | $7,037.72 | $8,332.84 |
| 2018-03-13 | $0.0002727 | $0.0002845 | $0.0001797 | $0.0002632 | $656.32 | $7,996.59 |
| 2018-03-14 | $0.0002632 | $0.0002692 | $0.0001726 | $0.0002463 | $2,700.97 | $7,484.66 |
| 2018-03-15 | $0.0002462 | $0.0002700 | $0.0001577 | $0.0002480 | $1,160.36 | $7,534.34 |
| 2018-03-16 | $0.0002478 | $0.0002498 | $0.0001606 | $0.0001658 | $451.72 | $5,036.56 |
| 2018-03-17 | $0.0001660 | $0.0001664 | $0.00008679 | $0.0001581 | $2,719.47 | $4,804.44 |
| 2018-03-18 | $0.0001577 | $0.0001577 | $0.00007753 | $0.00008225 | $435.92 | $2,499.19 |
| 2018-03-19 | $0.00008190 | $0.0001736 | $0.00008140 | $0.00008528 | $457.22 | $2,591.31 |
| 2018-03-20 | $0.00008623 | $0.0002685 | $0.00008443 | $0.0001776 | $889.68 | $5,396.08 |
| 2018-03-21 | $0.0001779 | $0.0002616 | $0.0001675 | $0.0001782 | $458.42 | $5,415.77 |
| 2018-03-22 | $0.0001779 | $0.0001814 | $0.0001302 | $0.0001447 | $70.72 | $4,397.61 |
| 2018-03-23 | $0.0001447 | $0.0002530 | $0.0001256 | $0.0002530 | $401.70 | $7,687.69 |
| 2018-03-24 | $0.0002567 | $0.0002670 | $0.0001676 | $0.0001984 | $117.66 | $6,027.52 |
| 2018-03-25 | $0.0001956 | $0.0002284 | $0.0001491 | $0.0001576 | $68.85 | $4,789.19 |
| 2018-03-26 | $0.0001575 | $0.0002223 | $0.0001356 | $0.0001636 | $88.85 | $4,971.96 |
| 2018-03-27 | $0.0001634 | $0.0001639 | $0.0001306 | $0.0001558 | $174.34 | $4,733.22 |
| 2018-03-28 | $0.0001557 | $0.0002396 | $0.0001549 | $0.0001586 | $71.75 | $4,820.33 |
| 2018-03-29 | $0.0001588 | $0.0001591 | $0.0001379 | $0.0001420 | $7.09 | $4,315.63 |
| 2018-03-30 | $0.0001417 | $0.0002077 | $0.00006680 | $0.0002051 | $51.32 | $6,231.59 |
| 2018-03-31 | $0.0002051 | $0.0002146 | $0.00006909 | $0.00006930 | $11.65 | $2,105.72 |