VirtualMiningCoin VMC
Xếp hạng #?
04:39:11 03/11/2015
VirtualMiningCoin (VMC)
Không hoạt động
Lịch sử giá VirtualMiningCoin (VMC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.0002347 | $0.0003107 | $0.00008242 | $0.0001260 | $227.67 | $2,182.31 |
| 2014-06-02 | $0.00008774 | $0.002362 | $0.00008765 | $0.002029 | $116.63 | $35,663.59 |
| 2014-06-03 | $0.002031 | $0.002197 | $0.0001583 | $0.0009153 | $154.77 | $16,280.30 |
| 2014-06-04 | $0.0006201 | $0.001086 | $0.0001231 | $0.0001250 | $173.67 | $2,254.87 |
| 2014-06-05 | $0.0001250 | $0.0001250 | $0.00006523 | $0.00007904 | $22.91 | $1,444.30 |
| 2014-06-06 | $0.00007911 | $0.0001924 | $0.00006524 | $0.0001062 | $62.77 | $1,971.14 |
| 2014-06-07 | $0.0001061 | $0.0003811 | $0.0001048 | $0.0002407 | $70.80 | $4,521.18 |
| 2014-06-08 | $0.0002407 | $0.0002420 | $0.0001372 | $0.0001378 | $18.73 | $2,622.31 |
| 2014-06-09 | $0.0001378 | $0.0001381 | $0.00007772 | $0.00009741 | $51.40 | $1,878.26 |
| 2014-06-10 | $0.00009737 | $0.0001187 | $0.00007191 | $0.00008546 | $38.83 | $1,667.93 |
| 2014-06-11 | $0.00008548 | $0.0001752 | $0.00005805 | $0.0001382 | $111.64 | $2,732.92 |
| 2014-06-12 | $0.0001380 | $0.0001501 | $0.00007356 | $0.0001135 | $144.30 | $2,269.19 |
| 2014-06-13 | $0.0001165 | $0.0001405 | $0.00008882 | $0.0001068 | $56.50 | $2,156.96 |
| 2014-06-14 | $0.0001068 | $0.0004888 | $0.00007940 | $0.0004326 | $206.31 | $8,838.63 |
| 2014-06-15 | $0.0002553 | $0.0006022 | $0.00006419 | $0.0001479 | $350.54 | $3,058.65 |
| 2014-06-16 | $0.0001483 | $0.0001682 | $0.00008840 | $0.0001006 | $12.00 | $2,100.65 |
| 2014-06-17 | $0.0001007 | $0.0003055 | $0.0001004 | $0.0002967 | $39.33 | $6,252.90 |
| 2014-06-18 | $0.0002967 | $0.0005666 | $0.0001148 | $0.0001884 | $115.11 | $4,015.85 |
| 2014-06-19 | $0.0001885 | $0.0002007 | $0.0001212 | $0.0001500 | $81.19 | $3,228.88 |
| 2014-06-20 | $0.0001499 | $0.0005749 | $0.0001179 | $0.0001542 | $359.70 | $3,363.93 |
| 2014-06-21 | $0.0001545 | $0.0003846 | $0.0001255 | $0.0003841 | $24.34 | $8,478.23 |
| 2014-06-22 | $0.0003833 | $0.0003899 | $0.0001318 | $0.0001386 | $16.79 | $3,089.60 |
| 2014-06-23 | $0.0001385 | $0.0003306 | $0.0001315 | $0.0001781 | $320.95 | $4,019.14 |
| 2014-06-24 | $0.0001782 | $0.0002307 | $0.0001531 | $0.0002275 | $94.43 | $5,190.78 |
| 2014-06-25 | $0.0002271 | $0.0004850 | $0.0001923 | $0.0003074 | $144.45 | $7,081.82 |
| 2014-06-26 | $0.0002662 | $0.0003444 | $0.0001433 | $0.0003132 | $58.65 | $7,302.33 |
| 2014-06-27 | $0.0003138 | $0.0003140 | $0.0001475 | $0.0001911 | $140.92 | $4,499.56 |
| 2014-06-28 | $0.0002097 | $0.001073 | $0.0001679 | $0.0002041 | $4,589.91 | $4,856.96 |
| 2014-06-29 | $0.0002035 | $0.0004286 | $0.0001762 | $0.0001987 | $2,074.27 | $4,778.21 |
| 2014-06-30 | $0.0001989 | $0.0002874 | $0.0001979 | $0.0002111 | $1,385.70 | $5,126.58 |