VaultCoin VAULT
Xếp hạng #?
20:04:17 08/01/2015
VaultCoin (VAULT)
Không hoạt động
Lịch sử giá VaultCoin (VAULT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $2.33 | $3.06 | $2.29 | $3.06 | $37.17 | $4,596.90 |
| 2014-10-02 | $3.06 | $3.08 | $2.24 | $2.25 | $37.10 | $3,379.23 |
| 2014-10-03 | $2.25 | $3.59 | $2.24 | $2.33 | $603.66 | $3,491.50 |
| 2014-10-04 | $2.33 | $3.27 | $2.27 | $3.22 | $67.14 | $4,836.64 |
| 2014-10-05 | $3.22 | $3.35 | $2.83 | $3.06 | $22.42 | $4,591.38 |
| 2014-10-06 | $1.90 | $2.14 | $1.90 | $2.05 | $0.9448 | $3,073.04 |
| 2014-10-07 | $2.05 | $2.10 | $1.66 | $1.68 | $8.47 | $2,523.92 |
| 2014-10-08 | $1.68 | $2.20 | $1.64 | $2.19 | $4.29 | $3,285.97 |
| 2014-10-09 | $2.19 | $3.45 | $1.08 | $1.10 | $172.33 | $1,644.28 |
| 2014-10-10 | $1.09 | $3.29 | $1.09 | $3.25 | $2.63 | $4,885.95 |
| 2014-10-11 | $3.25 | $3.30 | $3.23 | $3.25 | $2.63 | $4,882.76 |
| 2014-10-12 | $1.83 | $1.84 | $1.68 | $1.84 | $5.89 | $2,759.14 |
| 2014-10-13 | $1.83 | $3.10 | $1.79 | $3.04 | $128.90 | $4,569.21 |
| 2014-10-14 | $3.05 | $3.55 | $2.16 | $2.17 | $119.88 | $3,253.99 |
| 2014-10-15 | $2.17 | $3.17 | $2.08 | $3.16 | $41.76 | $4,738.29 |
| 2014-10-16 | $3.15 | $3.45 | $2.11 | $3.44 | $17.58 | $5,169.57 |
| 2014-10-17 | $3.44 | $3.47 | $1.96 | $3.45 | $202.27 | $5,185.81 |
| 2014-10-18 | $3.46 | $3.55 | $1.96 | $3.52 | $168.13 | $5,286.37 |
| 2014-10-19 | $3.52 | $3.54 | $3.30 | $3.31 | $147.58 | $4,967.06 |
| 2014-10-20 | $3.31 | $3.44 | $1.95 | $1.96 | $185.84 | $2,936.23 |
| 2014-10-21 | $1.95 | $3.45 | $1.34 | $3.43 | $754.05 | $5,156.68 |
| 2014-10-22 | $3.43 | $11.87 | $2.62 | $11.67 | $1,228.09 | $17,528.58 |
| 2014-10-23 | $11.67 | $11.67 | $4.39 | $4.42 | $2,711.53 | $6,633.66 |
| 2014-10-24 | $4.42 | $9.92 | $2.87 | $7.91 | $1,087.77 | $11,869.87 |
| 2014-10-25 | $7.91 | $7.94 | $7.56 | $7.79 | $0.7785 | $11,689.24 |
| 2014-10-26 | $4.20 | $5.28 | $3.07 | $3.09 | $67.52 | $4,636.53 |
| 2014-10-27 | $3.09 | $10.28 | $1.83 | $6.71 | $1,419.57 | $10,068.62 |
| 2014-10-28 | $6.71 | $6.74 | $2.62 | $4.21 | $102.35 | $6,327.84 |
| 2014-10-29 | $4.21 | $4.22 | $2.81 | $4.02 | $110.13 | $6,033.84 |
| 2014-10-30 | $4.02 | $4.20 | $2.91 | $4.13 | $37.79 | $6,200.16 |
| 2014-10-31 | $4.13 | $4.16 | $1.47 | $2.34 | $53.34 | $3,507.22 |