Vault Coin VLTC
Xếp hạng #?
13:30:08 27/11/2018
Vault Coin (VLTC)
Không hoạt động
Lịch sử giá Vault Coin (VLTC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0001498 | $0.0001518 | $0.0001473 | $0.0001504 | $23.49 | $4,569.92 |
| 2018-06-02 | $0.0001503 | $0.0001534 | $0.00007610 | $0.0001527 | $396.65 | $4,638.54 |
| 2018-06-03 | $0.0001527 | $0.0002318 | $0.0001520 | $0.0001541 | $361.00 | $4,682.59 |
| 2018-06-04 | $0.0001542 | $0.0002294 | $0.0001494 | $0.0001500 | $39.21 | $4,557.04 |
| 2018-06-05 | $0.0001500 | $0.0002234 | $0.00007594 | $0.00007626 | $159.05 | $2,317.19 |
| 2018-06-06 | $0.00007624 | $0.0002302 | $0.00007607 | $0.0001530 | $95.93 | $4,648.81 |
| 2018-06-07 | $0.0001531 | $0.0001550 | $0.0001530 | $0.0001535 | $25.99 | $4,665.21 |
| 2018-06-08 | $0.0001537 | $0.0002299 | $0.00007566 | $0.0002289 | $149.92 | $6,955.61 |
| 2018-06-09 | $0.0002288 | $0.0002305 | $0.0001499 | $0.0001499 | $36.00 | $4,555.37 |
| 2018-06-10 | $0.0001501 | $0.0001501 | $0.00007196 | $0.0001353 | $11.71 | $4,111.59 |
| 2018-06-11 | $0.0001355 | $0.0001385 | $0.0001336 | $0.0001378 | $0.7567 | $4,187.86 |
| 2018-06-12 | $0.0001378 | $0.0001378 | $0.00006727 | $0.0001313 | $52.19 | $3,990.23 |
| 2018-06-13 | $0.0001317 | $0.0001325 | $0.00006255 | $0.0001264 | $70.89 | $3,842.07 |
| 2018-06-14 | $0.0001264 | $0.0002006 | $0.00006460 | $0.0001996 | $604.58 | $6,066.23 |
| 2018-06-15 | $0.0001993 | $0.0001996 | $0.0001282 | $0.0001289 | $6.70 | $3,917.03 |
| 2018-06-16 | $0.0001284 | $0.0001315 | $0.0001273 | $0.0001302 | $35.70 | $3,956.59 |
| 2018-06-17 | $0.0001306 | $0.0001973 | $0.0001297 | $0.0001950 | $39.74 | $5,924.60 |
| 2018-06-18 | $0.0001943 | $0.0001953 | $0.00006710 | $0.00006734 | $99.31 | $2,046.11 |
| 2018-06-19 | $0.00006730 | $0.0001360 | $0.00006695 | $0.0001350 | $79.98 | $4,102.53 |
| 2018-06-20 | $0.0001351 | $0.0001356 | $0.00006604 | $0.0001350 | $22.06 | $4,102.08 |
| 2018-06-21 | $0.0001350 | $0.0001354 | $0.00006740 | $0.0001344 | $170.33 | $4,085.06 |
| 2018-06-22 | $0.0001343 | $0.0001345 | $0.00005999 | $0.0001210 | $60.44 | $3,677.35 |
| 2018-06-23 | $0.0001210 | $0.0001248 | $0.0001208 | $0.0001234 | $49.34 | $3,748.09 |
| 2018-06-24 | $0.0001233 | $0.0001243 | $0.00005777 | $0.00006163 | $489.17 | $1,872.51 |
| 2018-06-25 | $0.00006151 | $0.0001263 | $0.00006125 | $0.0001250 | $80.14 | $3,797.04 |
| 2018-06-26 | $0.0001250 | $0.0001255 | $0.0001215 | $0.0001217 | $1.66 | $3,696.58 |
| 2018-06-27 | $0.0001216 | $0.0001232 | $0.0001203 | $0.0001226 | $20.47 | $3,726.33 |
| 2018-06-28 | $0.0001227 | $0.0001230 | $0.00005832 | $0.00005865 | $27.51 | $1,782.03 |
| 2018-06-29 | $0.00005868 | $0.0001185 | $0.00005836 | $0.00006197 | $44.27 | $1,882.84 |
| 2018-06-30 | $0.00006205 | $0.0001284 | $0.00006205 | $0.00006386 | $1,407.55 | $1,940.39 |