VegasCoin VGC
Xếp hạng #?
00:39:02 27/12/2017
VegasCoin (VGC)
Không hoạt động
Lịch sử giá VegasCoin (VGC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00008316 | $0.00008353 | $0.00006052 | $0.00007832 | $4.24 | $2,309.38 |
| 2016-03-02 | $0.00007832 | $0.00007847 | $0.00005944 | $0.00005944 | $0.9801 | $1,752.70 |
| 2016-03-03 | $0.00005936 | $0.00005955 | $0.00005872 | $0.00005901 | $1.10 | $1,740.11 |
| 2016-03-04 | $0.00005903 | $0.0001477 | $0.00005903 | $0.0001440 | $8.46 | $4,245.09 |
| 2016-03-05 | $0.0001438 | $0.0003132 | $0.00009204 | $0.00009219 | $41.73 | $2,718.55 |
| 2016-03-06 | $0.00009213 | $0.0004114 | $0.00009149 | $0.0002038 | $63.66 | $6,009.61 |
| 2016-03-07 | $0.0002039 | $0.0003223 | $0.0002039 | $0.0002072 | $1.14 | $6,110.95 |
| 2016-03-08 | $0.0002072 | $0.0002953 | $0.0002055 | $0.0002070 | $15.33 | $6,104.55 |
| 2016-03-09 | $0.0002070 | $0.0004202 | $0.0002058 | $0.0004189 | $178.90 | $12,353.54 |
| 2016-03-10 | $0.0004190 | $0.0004190 | $0.0002686 | $0.0004088 | $13.07 | $12,053.80 |
| 2016-03-11 | $0.0004088 | $0.0004214 | $0.0002778 | $0.0002782 | $44.38 | $8,204.45 |
| 2016-03-12 | $0.0002783 | $0.0003626 | $0.0002139 | $0.0003500 | $3.25 | $10,321.31 |
| 2016-03-13 | $0.0003499 | $0.0003520 | $0.0002107 | $0.0002153 | $2.30 | $6,349.53 |
| 2016-03-14 | $0.0002153 | $0.0002167 | $0.0002153 | $0.0002165 | $2.23 | $6,384.51 |
| 2016-03-15 | $0.0002165 | $0.0002214 | $0.0002158 | $0.0002167 | $2.49 | $6,389.43 |
| 2016-03-16 | $0.0002168 | $0.0002169 | $0.0002121 | $0.0002127 | $1.95 | $6,272.22 |
| 2016-03-17 | $0.0002127 | $0.0002147 | $0.0002127 | $0.0002145 | $1.58 | $6,326.00 |
| 2016-03-18 | $0.0002145 | $0.0002145 | $0.0001421 | $0.0001434 | $3.03 | $4,227.67 |
| 2016-03-19 | $0.0001433 | $0.0001562 | $0.0001430 | $0.0001560 | $1.22 | $4,599.91 |
| 2016-03-20 | $0.0001560 | $0.0001658 | $0.0001560 | $0.0001615 | $2.83 | $4,761.12 |
| 2016-03-21 | $0.0001614 | $0.0001614 | $0.0001524 | $0.0001529 | $3.64 | $4,509.24 |
| 2016-03-22 | $0.0001529 | $0.0003049 | $0.0001526 | $0.0001797 | $18.94 | $5,300.26 |
| 2016-03-23 | $0.0001798 | $0.0002305 | $0.0001754 | $0.0001839 | $1.27 | $5,423.40 |
| 2016-03-24 | $0.0001839 | $0.0001842 | $0.0001787 | $0.0001790 | $0.5545 | $5,279.56 |
| 2016-03-25 | $0.0001790 | $0.0002251 | $0.0001043 | $0.0001043 | $36.68 | $3,075.69 |
| 2016-03-26 | $0.0001043 | $0.0001089 | $0.00007932 | $0.00008359 | $8.49 | $2,464.73 |
| 2016-03-27 | $0.00008359 | $0.0001158 | $0.00007940 | $0.00008110 | $5.80 | $2,391.28 |
| 2016-03-28 | $0.00008109 | $0.00009806 | $0.00008057 | $0.00008058 | $3.87 | $2,376.07 |
| 2016-03-29 | $0.00008060 | $0.0003753 | $0.00006228 | $0.00007913 | $84.12 | $2,333.27 |
| 2016-03-30 | $0.00007914 | $0.00009944 | $0.00006242 | $0.00009127 | $11.00 | $2,691.32 |
| 2016-03-31 | $0.00009126 | $0.00009204 | $0.00009126 | $0.00009169 | $3.32 | $2,703.72 |