VirtualMiningCoin VMC
Xếp hạng #?
04:39:11 03/11/2015
VirtualMiningCoin (VMC)
Không hoạt động
Lịch sử giá VirtualMiningCoin (VMC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-06 | $0.0006890 | $0.001247 | $0.0006430 | $0.0006455 | $190.55 | $7,110.63 |
| 2014-05-07 | $0.0006434 | $0.0009787 | $0.0002706 | $0.0003124 | $89.57 | $3,506.42 |
| 2014-05-08 | $0.0003119 | $0.001341 | $0.0003115 | $0.001200 | $150.96 | $13,789.00 |
| 2014-05-09 | $0.001200 | $0.001202 | $0.0005560 | $0.0009637 | $100.44 | $11,287.87 |
| 2014-05-10 | $0.0009624 | $0.001678 | $0.0007426 | $0.0008212 | $913.34 | $9,834.44 |
| 2014-05-11 | $0.0008168 | $0.002129 | $0.0008107 | $0.0009159 | $971.56 | $11,203.29 |
| 2014-05-12 | $0.0009157 | $0.001447 | $0.0008908 | $0.0008908 | $480.34 | $11,104.58 |
| 2014-05-13 | $0.0008921 | $0.001280 | $0.0007988 | $0.001009 | $261.34 | $12,822.67 |
| 2014-05-14 | $0.0009386 | $0.001278 | $0.0005025 | $0.0006887 | $200.70 | $8,911.79 |
| 2014-05-15 | $0.0006829 | $0.0007539 | $0.0006147 | $0.0006849 | $141.38 | $9,028.73 |
| 2014-05-16 | $0.0006850 | $0.0007089 | $0.0004092 | $0.0005332 | $170.49 | $7,156.81 |
| 2014-05-17 | $0.0005326 | $0.0005357 | $0.0003963 | $0.0004133 | $303.42 | $5,646.52 |
| 2014-05-18 | $0.0004136 | $0.0004551 | $0.0003782 | $0.0004480 | $77.62 | $6,232.19 |
| 2014-05-19 | $0.0004523 | $0.0004593 | $0.0002692 | $0.0002697 | $19.73 | $3,812.82 |
| 2014-05-20 | $0.0002698 | $0.0004670 | $0.0002695 | $0.0003846 | $22.90 | $5,540.84 |
| 2014-05-21 | $0.0003885 | $0.0005211 | $0.0002839 | $0.0003908 | $54.96 | $5,724.25 |
| 2014-05-22 | $0.0003915 | $0.0006575 | $0.0002731 | $0.0004981 | $82.76 | $7,416.70 |
| 2014-05-23 | $0.0004986 | $0.0005060 | $0.00009517 | $0.00009529 | $53.37 | $1,443.23 |
| 2014-05-24 | $0.00009519 | $0.0003337 | $0.00009519 | $0.0002949 | $43.61 | $4,529.93 |
| 2014-05-25 | $0.0002949 | $0.0003409 | $0.0002251 | $0.0002982 | $39.19 | $4,658.81 |
| 2014-05-26 | $0.0002987 | $0.0003556 | $0.0002006 | $0.0002239 | $145.32 | $3,550.84 |
| 2014-05-27 | $0.0002240 | $0.0004291 | $0.0001574 | $0.0004291 | $90.93 | $6,904.72 |
| 2014-05-28 | $0.0009254 | $0.001151 | $0.0002124 | $0.0002953 | $290.33 | $4,830.51 |
| 2014-05-29 | $0.0002956 | $0.0004459 | $0.0001924 | $0.0002500 | $95.46 | $4,151.55 |
| 2014-05-30 | $0.0002500 | $0.0003928 | $0.0001769 | $0.0002283 | $77.88 | $3,843.65 |
| 2014-05-31 | $0.0002282 | $0.0003315 | $0.0002084 | $0.0002348 | $25.85 | $4,014.06 |