VegasCoin VGC
Xếp hạng #?
00:39:02 27/12/2017
VegasCoin (VGC)
Không hoạt động
Lịch sử giá VegasCoin (VGC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0003489 | $0.0003815 | $0.0002774 | $0.0002815 | $0.2662 | $5,475.42 |
| 2014-11-02 | $0.0002818 | $0.0003616 | $0.0002014 | $0.0002249 | $65.12 | $4,393.62 |
| 2014-11-03 | $0.0002246 | $0.0003761 | $0.0002246 | $0.0003734 | $34.66 | $7,327.91 |
| 2014-11-04 | $0.0003730 | $0.0003765 | $0.0002759 | $0.0002844 | $3.12 | $5,604.83 |
| 2014-11-05 | $0.0002845 | $0.0003630 | $0.0002845 | $0.0003373 | $3.17 | $6,676.63 |
| 2014-11-06 | $0.0003373 | $0.0003373 | $0.0002540 | $0.0002663 | $13.69 | $5,295.16 |
| 2014-11-07 | $0.0002634 | $0.0002665 | $0.0002479 | $0.0002485 | $3.76 | $4,962.35 |
| 2014-11-08 | $0.0002485 | $0.0003413 | $0.0002058 | $0.0003403 | $72.01 | $6,823.37 |
| 2014-11-09 | $0.0003402 | $0.0003581 | $0.0002517 | $0.0003216 | $8.39 | $6,475.71 |
| 2014-11-10 | $0.0003207 | $0.0003341 | $0.0002921 | $0.0003285 | $16.38 | $6,644.32 |
| 2014-11-11 | $0.0003276 | $0.0003280 | $0.0002693 | $0.0002847 | $21.69 | $5,782.30 |
| 2014-11-12 | $0.0002849 | $0.0003084 | $0.0002839 | $0.0002934 | $18.94 | $5,983.74 |
| 2014-11-13 | $0.0002959 | $0.0003125 | $0.0002470 | $0.0002602 | $7.72 | $5,329.37 |
| 2014-11-14 | $0.0002588 | $0.0002604 | $0.0002357 | $0.0002419 | $15.47 | $4,976.25 |
| 2014-11-15 | $0.0002429 | $0.0003722 | $0.0002314 | $0.0003385 | $96.07 | $6,976.51 |
| 2014-11-16 | $0.0003373 | $0.0003805 | $0.0002891 | $0.0002994 | $15.60 | $6,169.28 |
| 2014-11-17 | $0.0002997 | $0.0003270 | $0.0002877 | $0.0002983 | $42.46 | $6,147.00 |
| 2014-11-18 | $0.0002986 | $0.0003021 | $0.0002441 | $0.0002459 | $21.61 | $5,066.79 |
| 2014-11-19 | $0.0002450 | $0.0002527 | $0.0002219 | $0.0002322 | $10.47 | $4,784.68 |
| 2014-11-20 | $0.0002320 | $0.0002353 | $0.0002215 | $0.0002326 | $4.78 | $4,903.79 |
| 2014-11-21 | $0.0002326 | $0.0002326 | $0.0001577 | $0.0001579 | $6.06 | $3,342.22 |
| 2014-11-22 | $0.0001582 | $0.0001642 | $0.0001579 | $0.0001588 | $6.48 | $3,375.48 |
| 2014-11-23 | $0.0001589 | $0.0001610 | $0.00009974 | $0.0001544 | $0.8557 | $3,294.62 |
| 2014-11-24 | $0.0001541 | $0.0001593 | $0.0001140 | $0.0001296 | $4.53 | $2,775.89 |
| 2014-11-25 | $0.0001295 | $0.0001459 | $0.0001295 | $0.0001441 | $0.8472 | $3,098.98 |
| 2014-11-26 | $0.0001443 | $0.0002307 | $0.0001246 | $0.0002172 | $50.25 | $4,691.62 |
| 2014-11-27 | $0.0002185 | $0.0002306 | $0.0001405 | $0.0002203 | $20.49 | $4,777.12 |
| 2014-11-28 | $0.0002201 | $0.0002206 | $0.0001605 | $0.0001913 | $14.60 | $4,164.66 |
| 2014-11-29 | $0.0001912 | $0.0002396 | $0.0001271 | $0.0002081 | $83.92 | $4,548.96 |
| 2014-11-30 | $0.0002081 | $0.0003390 | $0.0002069 | $0.0003337 | $102.57 | $7,320.90 |