Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00006930 | $0.0001400 | $0.00006670 | $0.0001358 | $36.43 | $4,127.42 |
| 2018-04-02 | $0.0001365 | $0.0001420 | $0.00006911 | $0.0001409 | $25.90 | $4,280.81 |
| 2018-04-03 | $0.0001410 | $0.0001499 | $0.00007026 | $0.00007422 | $154.75 | $2,255.06 |
| 2018-04-04 | $0.00007416 | $0.0002124 | $0.00006761 | $0.0001358 | $1,361.67 | $4,125.72 |
| 2018-04-05 | $0.0001358 | $0.0002067 | $0.00006618 | $0.0001362 | $1,368.44 | $4,139.18 |
| 2018-04-06 | $0.0001355 | $0.0001986 | $0.0001305 | $0.0001323 | $63.49 | $4,019.07 |
| 2018-04-07 | $0.0001324 | $0.0002109 | $0.0001322 | $0.0001380 | $67.85 | $4,192.02 |
| 2018-04-08 | $0.0001381 | $0.0002129 | $0.0001381 | $0.0002104 | $11.24 | $6,393.57 |
| 2018-04-09 | $0.0002108 | $0.0002145 | $0.0001328 | $0.0002026 | $2,180.58 | $6,157.54 |
| 2018-04-10 | $0.0002028 | $0.0002031 | $0.0001331 | $0.0001365 | $86.84 | $4,147.26 |
| 2018-04-11 | $0.0001366 | $0.0002078 | $0.0001362 | $0.0001393 | $73.44 | $4,231.61 |
| 2018-04-12 | $0.0001389 | $0.0001590 | $0.0001352 | $0.0001582 | $13.67 | $4,805.96 |
| 2018-04-13 | $0.0001584 | $0.0002465 | $0.0001555 | $0.0002360 | $2,132.06 | $7,171.26 |
| 2018-04-14 | $0.0002360 | $0.0002423 | $0.0001580 | $0.0002398 | $403.78 | $7,285.84 |
| 2018-04-15 | $0.0002400 | $0.0002507 | $0.00008085 | $0.0001670 | $716.65 | $5,073.66 |
| 2018-04-16 | $0.0001669 | $0.0001678 | $0.0001584 | $0.0001609 | $42.45 | $4,889.31 |
| 2018-04-17 | $0.0001610 | $0.0002440 | $0.0001578 | $0.0002367 | $433.35 | $7,191.16 |
| 2018-04-18 | $0.0002369 | $0.0002463 | $0.0001576 | $0.0002447 | $712.52 | $7,436.80 |
| 2018-04-19 | $0.0002449 | $0.0002472 | $0.00008211 | $0.0001653 | $351.60 | $5,021.76 |
| 2018-04-20 | $0.0001654 | $0.0002676 | $0.0001647 | $0.0002652 | $385.54 | $8,057.21 |
| 2018-04-21 | $0.0002653 | $0.0002692 | $0.0001732 | $0.0002678 | $627.57 | $8,138.74 |
| 2018-04-22 | $0.0002678 | $0.0002694 | $0.0001751 | $0.0001760 | $21.37 | $5,347.19 |
| 2018-04-23 | $0.0001756 | $0.0002683 | $0.0001755 | $0.0001783 | $192.67 | $5,419.17 |
| 2018-04-24 | $0.0001785 | $0.0002929 | $0.0001784 | $0.0002929 | $707.95 | $8,900.87 |
| 2018-04-25 | $0.0002909 | $0.0002923 | $0.0001756 | $0.0001758 | $222.94 | $5,341.84 |
| 2018-04-26 | $0.0001773 | $0.0002665 | $0.0001729 | $0.0001857 | $100.05 | $5,642.14 |
| 2018-04-27 | $0.0001859 | $0.0002789 | $0.0001789 | $0.0001789 | $198.11 | $5,436.76 |
| 2018-04-28 | $0.0001783 | $0.0001887 | $0.0001779 | $0.0001870 | $69.18 | $5,681.55 |
| 2018-04-29 | $0.0001869 | $0.0001905 | $0.00009279 | $0.0001881 | $186.37 | $5,715.31 |
| 2018-04-30 | $0.0001880 | $0.0002799 | $0.00009269 | $0.0002770 | $3,139.44 | $8,416.25 |