VegasCoin VGC
Xếp hạng #?
00:39:02 27/12/2017
VegasCoin (VGC)
Không hoạt động
Lịch sử giá VegasCoin (VGC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0002442 | $0.0002453 | $0.0001410 | $0.0001484 | $0.00001484 | $4,375.10 |
| 2015-04-02 | $0.0001484 | $0.0002570 | $0.0001473 | $0.0002556 | $6.46 | $7,535.57 |
| 2015-04-03 | $0.0002555 | $0.0002559 | $0.0001788 | $0.0001806 | $19.68 | $5,324.44 |
| 2015-04-04 | $0.0001806 | $0.0001906 | $0.0001783 | $0.0001904 | $5.70 | $5,613.56 |
| 2015-04-05 | $0.0001903 | $0.0001905 | $0.0001386 | $0.0001432 | $45.59 | $4,223.98 |
| 2015-04-06 | $0.0001433 | $0.0002326 | $0.0001415 | $0.0001533 | $19.81 | $4,520.86 |
| 2015-04-07 | $0.0001533 | $0.0002040 | $0.0001516 | $0.0002028 | $5.25 | $5,978.85 |
| 2015-04-08 | $0.0002025 | $0.0002259 | $0.0001102 | $0.0001127 | $27.38 | $3,324.36 |
| 2015-04-09 | $0.0001127 | $0.0001167 | $0.0001101 | $0.0001121 | $2.73 | $3,306.16 |
| 2015-04-10 | $0.0001121 | $0.0001558 | $0.0001071 | $0.0001109 | $24.49 | $3,269.07 |
| 2015-04-11 | $0.0001110 | $0.0001140 | $0.0001101 | $0.0001112 | $3.27 | $3,279.53 |
| 2015-04-12 | $0.0001112 | $0.0001403 | $0.00007074 | $0.00007554 | $15.30 | $2,227.54 |
| 2015-04-13 | $0.00007557 | $0.00007819 | $0.00007326 | $0.00007419 | $4.83 | $2,187.57 |
| 2015-04-14 | $0.00007411 | $0.00007424 | $0.00007139 | $0.00007232 | $0.6771 | $2,132.62 |
| 2015-04-15 | $0.00007232 | $0.00007828 | $0.00007215 | $0.00007828 | $2.83 | $2,308.24 |
| 2015-04-16 | $0.00007834 | $0.00008039 | $0.00007834 | $0.00008002 | $0.8908 | $2,359.42 |
| 2015-04-17 | $0.00008000 | $0.0001925 | $0.00007830 | $0.00008249 | $27.71 | $2,432.45 |
| 2015-04-18 | $0.00008247 | $0.0001524 | $0.00008241 | $0.0001519 | $5.46 | $4,479.81 |
| 2015-04-19 | $0.0001519 | $0.0001809 | $0.0001005 | $0.0001759 | $4.96 | $5,185.53 |
| 2015-04-20 | $0.0001759 | $0.0001788 | $0.0001754 | $0.0001773 | $0.3996 | $5,228.31 |
| 2015-04-21 | $0.0001151 | $0.0001199 | $0.00009366 | $0.00009378 | $5.89 | $2,765.45 |
| 2015-04-22 | $0.00009411 | $0.00009516 | $0.00009339 | $0.00009364 | $0.01593 | $2,761.21 |
| 2015-04-23 | $0.00009385 | $0.00009695 | $0.00009374 | $0.00009695 | $3.35 | $2,858.92 |
| 2015-04-24 | $0.00009458 | $0.0001179 | $0.00009197 | $0.0001179 | $1.85 | $3,477.13 |
| 2015-04-25 | $0.0001179 | $0.0001186 | $0.00008827 | $0.00008833 | $3.53 | $2,604.56 |
| 2015-04-26 | $0.00008829 | $0.00009908 | $0.00008498 | $0.00009873 | $0.2300 | $2,911.15 |
| 2015-04-27 | $0.00009874 | $0.00009880 | $0.00008421 | $0.00008710 | $4.26 | $2,568.43 |
| 2015-04-28 | $0.00008713 | $0.00008721 | $0.00008477 | $0.00008578 | $0.1887 | $2,529.55 |
| 2015-04-29 | $0.00008582 | $0.00009672 | $0.00008337 | $0.00008362 | $4.67 | $2,465.74 |
| 2015-04-30 | $0.00008355 | $0.00008385 | $0.00007885 | $0.00008260 | $3.87 | $2,435.61 |