VegasCoin VGC
Xếp hạng #?
00:39:02 27/12/2017
VegasCoin (VGC)
Không hoạt động
Lịch sử giá VegasCoin (VGC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00008265 | $0.0002353 | $0.00008233 | $0.0001857 | $86.28 | $5,476.48 |
| 2015-05-02 | $0.0001857 | $0.0002352 | $0.00008843 | $0.0001175 | $27.09 | $3,465.13 |
| 2015-05-03 | $0.0001175 | $0.0002366 | $0.0001170 | $0.0002356 | $0.9690 | $6,946.24 |
| 2015-05-04 | $0.0001250 | $0.0002402 | $0.0001243 | $0.0001291 | $17.70 | $3,805.67 |
| 2015-05-05 | $0.0001291 | $0.0001292 | $0.0001244 | $0.0001251 | $6.64 | $3,690.14 |
| 2015-05-06 | $0.0001251 | $0.0001253 | $0.0001215 | $0.0001216 | $1.01 | $3,585.73 |
| 2015-05-07 | $0.0001218 | $0.0001267 | $0.0001211 | $0.0001257 | $1.90 | $3,706.01 |
| 2015-05-08 | $0.0001258 | $0.0001305 | $0.0001254 | $0.0001293 | $7.08 | $3,812.34 |
| 2015-05-09 | $0.0001292 | $0.0001313 | $0.0001270 | $0.0001283 | $0.6414 | $3,782.38 |
| 2015-05-10 | $0.0001282 | $0.0001294 | $0.0001200 | $0.0001202 | $6.08 | $3,545.72 |
| 2015-05-11 | $0.0001201 | $0.0001259 | $0.0001007 | $0.0001258 | $0.3537 | $3,709.87 |
| 2015-05-12 | $0.0001259 | $0.0001263 | $0.00008935 | $0.00008935 | $4.63 | $2,634.76 |
| 2015-05-13 | $0.00008921 | $0.00008988 | $0.00008227 | $0.00008278 | $9.03 | $2,441.06 |
| 2015-05-14 | $0.00008273 | $0.0002132 | $0.00008250 | $0.0002132 | $96.83 | $6,286.58 |
| 2015-05-15 | $0.0002132 | $0.0002149 | $0.0001184 | $0.0001188 | $61.99 | $3,502.93 |
| 2015-05-16 | $0.0001188 | $0.0001234 | $0.0001181 | $0.0001228 | $130.81 | $3,621.50 |
| 2015-05-17 | $0.0001228 | $0.0002298 | $0.0001227 | $0.0001705 | $173.18 | $5,027.36 |
| 2015-05-18 | $0.0001705 | $0.0002038 | $0.0001586 | $0.0002004 | $19.02 | $5,908.14 |
| 2015-05-19 | $0.0002005 | $0.0002025 | $0.0001253 | $0.0002018 | $82.05 | $5,950.04 |
| 2015-05-20 | $0.0002018 | $0.0002023 | $0.0001252 | $0.0001263 | $3.95 | $3,725.35 |
| 2015-05-21 | $0.0001264 | $0.0001274 | $0.0001263 | $0.0001271 | $0.2582 | $3,747.91 |
| 2015-05-22 | $0.0001349 | $0.0001349 | $0.0001345 | $0.0001347 | $0.5256 | $3,970.71 |
| 2015-05-23 | $0.0001346 | $0.0001350 | $0.0001314 | $0.0001314 | $6.93 | $3,874.73 |
| 2015-05-24 | $0.0001314 | $0.0001319 | $0.0001219 | $0.0001229 | $7.60 | $3,623.53 |
| 2015-05-25 | $0.0001229 | $0.0001229 | $0.00009276 | $0.00009484 | $55.24 | $2,796.52 |
| 2015-05-26 | $0.00009484 | $0.00009530 | $0.00009428 | $0.00009490 | $1.16 | $2,798.32 |
| 2015-05-27 | $0.00009485 | $0.00009545 | $0.00009468 | $0.00009491 | $3.58 | $2,798.65 |
| 2015-05-28 | $0.00009491 | $0.00009512 | $0.00009466 | $0.00009496 | $3.20 | $2,800.07 |
| 2015-05-29 | $0.00009496 | $0.00009501 | $0.00007574 | $0.00007588 | $4.44 | $2,237.39 |
| 2015-05-30 | $0.00007587 | $0.0001773 | $0.00007425 | $0.00007472 | $21.55 | $2,203.23 |
| 2015-05-31 | $0.00007467 | $0.0001786 | $0.00007454 | $0.00007819 | $4.69 | $2,305.58 |