Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) 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 | $0.0001848 | $0.0002713 | $0.0001773 | $0.0001819 | $356.86 | $5,528.35 |
| 2018-05-02 | $0.0001817 | $0.0002751 | $0.0001801 | $0.0001844 | $983.13 | $5,602.39 |
| 2018-05-03 | $0.0001844 | $0.0002907 | $0.0001837 | $0.0001950 | $418.48 | $5,926.06 |
| 2018-05-04 | $0.0001950 | $0.0002931 | $0.0001913 | $0.0001939 | $301.55 | $5,893.09 |
| 2018-05-05 | $0.0001939 | $0.0002988 | $0.0001935 | $0.0002947 | $305.38 | $8,953.43 |
| 2018-05-06 | $0.0002949 | $0.0002976 | $0.0001896 | $0.0002882 | $318.40 | $8,757.23 |
| 2018-05-07 | $0.0002884 | $0.0002886 | $0.0001857 | $0.0001869 | $455.48 | $5,680.30 |
| 2018-05-08 | $0.0001873 | $0.0002799 | $0.0001825 | $0.0001843 | $112.63 | $5,598.87 |
| 2018-05-09 | $0.0001840 | $0.0002789 | $0.0001820 | $0.0001863 | $1,064.23 | $5,661.71 |
| 2018-05-10 | $0.0001863 | $0.0001878 | $0.00009279 | $0.0001805 | $459.40 | $5,485.90 |
| 2018-05-11 | $0.0001808 | $0.0001808 | $0.0001673 | $0.0001684 | $28.50 | $5,116.74 |
| 2018-05-12 | $0.0001679 | $0.0001727 | $0.0001647 | $0.0001694 | $6.17 | $5,147.71 |
| 2018-05-13 | $0.0001694 | $0.0001751 | $0.00008567 | $0.0001738 | $11.88 | $5,282.13 |
| 2018-05-14 | $0.0001738 | $0.0002657 | $0.00008637 | $0.00008689 | $299.12 | $2,640.31 |
| 2018-05-15 | $0.00008674 | $0.0002569 | $0.00008535 | $0.0002547 | $1,485.22 | $7,740.17 |
| 2018-05-16 | $0.0002546 | $0.0002548 | $0.0001627 | $0.0001669 | $598.88 | $5,070.28 |
| 2018-05-17 | $0.0001670 | $0.0002500 | $0.0001644 | $0.0002421 | $62.13 | $7,357.22 |
| 2018-05-18 | $0.0002423 | $0.0002436 | $0.0001598 | $0.0001648 | $501.98 | $5,007.66 |
| 2018-05-19 | $0.0001648 | $0.0002499 | $0.0001635 | $0.0002472 | $22.39 | $7,510.64 |
| 2018-05-20 | $0.0002474 | $0.0002575 | $0.0001639 | $0.0002555 | $429.82 | $7,763.60 |
| 2018-05-21 | $0.0002558 | $0.0002574 | $0.0002501 | $0.0002523 | $37.81 | $7,665.54 |
| 2018-05-22 | $0.0002522 | $0.0002524 | $0.0001593 | $0.0001602 | $231.43 | $4,868.83 |
| 2018-05-23 | $0.0001601 | $0.0002366 | $0.0001509 | $0.0002262 | $1,023.17 | $6,871.90 |
| 2018-05-24 | $0.0002256 | $0.0002316 | $0.0001495 | $0.0001510 | $602.98 | $4,587.34 |
| 2018-05-25 | $0.0001513 | $0.0001530 | $0.0001472 | $0.0001496 | $21.22 | $4,544.31 |
| 2018-05-26 | $0.0001494 | $0.0001525 | $0.0001458 | $0.0001466 | $30.12 | $4,455.64 |
| 2018-05-27 | $0.0001467 | $0.0002209 | $0.00007305 | $0.0001469 | $191.20 | $4,462.85 |
| 2018-05-28 | $0.0001469 | $0.0002188 | $0.0001438 | $0.0002136 | $277.39 | $6,491.11 |
| 2018-05-29 | $0.0002136 | $0.0002185 | $0.00007400 | $0.0001492 | $78.03 | $4,533.28 |
| 2018-05-30 | $0.0001493 | $0.0001510 | $0.00007332 | $0.0001477 | $201.42 | $4,487.37 |
| 2018-05-31 | $0.0001477 | $0.0001518 | $0.00007543 | $0.0001497 | $31.23 | $4,549.44 |