VirtualMiningCoin VMC
Xếp hạng #?
04:39:11 03/11/2015
VirtualMiningCoin (VMC)
Không hoạt động
Lịch sử giá VirtualMiningCoin (VMC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0002559 | $0.0002889 | $0.0002177 | $0.0002177 | $553.25 | $5,341.50 |
| 2014-07-02 | $0.0002179 | $0.0003290 | $0.0002171 | $0.0002344 | $1,010.80 | $5,809.21 |
| 2014-07-03 | $0.0002344 | $0.0003098 | $0.0002131 | $0.0002967 | $1,237.94 | $7,422.07 |
| 2014-07-04 | $0.0002968 | $0.0002983 | $0.0002016 | $0.0002207 | $51.56 | $5,576.30 |
| 2014-07-05 | $0.0002205 | $0.0002334 | $0.0002198 | $0.0002272 | $99.67 | $5,796.56 |
| 2014-07-06 | $0.0002273 | $0.0002472 | $0.0002085 | $0.0002223 | $1,058.01 | $5,725.89 |
| 2014-07-07 | $0.0002225 | $0.0002225 | $0.0001929 | $0.0001935 | $715.22 | $5,026.86 |
| 2014-07-08 | $0.0001928 | $0.0002309 | $0.0001435 | $0.0001625 | $64.25 | $4,257.21 |
| 2014-07-09 | $0.0001626 | $0.0002433 | $0.0001435 | $0.0001436 | $654.70 | $3,798.60 |
| 2014-07-10 | $0.0001437 | $0.0002666 | $0.0001424 | $0.0001426 | $34.34 | $3,809.69 |
| 2014-07-11 | $0.0001426 | $0.0001963 | $0.0001423 | $0.0001490 | $17.79 | $4,015.84 |
| 2014-07-12 | $0.0001490 | $0.0002284 | $0.0001489 | $0.0002280 | $1,241.29 | $6,206.50 |
| 2014-07-13 | $0.0002285 | $0.0002287 | $0.0001712 | $0.0001755 | $1,561.09 | $4,819.10 |
| 2014-07-14 | $0.0001755 | $0.0002244 | $0.0001753 | $0.0002153 | $23.41 | $5,965.66 |
| 2014-07-15 | $0.0002165 | $0.0002274 | $0.0001435 | $0.0001740 | $4,022.57 | $4,867.68 |
| 2014-07-16 | $0.0001742 | $0.0002112 | $0.0001546 | $0.0002032 | $75.79 | $5,733.84 |
| 2014-07-17 | $0.0002031 | $0.0002686 | $0.0001779 | $0.0002244 | $405.68 | $6,389.31 |
| 2014-07-18 | $0.0002241 | $0.0003689 | $0.0001988 | $0.0003017 | $352.39 | $8,663.21 |
| 2014-07-19 | $0.0003019 | $0.0003201 | $0.0002373 | $0.0002390 | $342.90 | $6,929.83 |
| 2014-07-20 | $0.0002390 | $0.0002825 | $0.0002068 | $0.0002482 | $21.67 | $7,255.07 |
| 2014-07-21 | $0.0002482 | $0.0002736 | $0.0001916 | $0.0001997 | $164.43 | $5,877.73 |
| 2014-07-22 | $0.0001998 | $0.0002245 | $0.0001801 | $0.0001803 | $863.10 | $5,342.21 |
| 2014-07-23 | $0.0001801 | $0.0001865 | $0.0001563 | $0.0001612 | $62.89 | $4,815.25 |
| 2014-07-24 | $0.0001612 | $0.0001759 | $0.0001575 | $0.0001595 | $37.92 | $4,808.00 |
| 2014-07-25 | $0.0001600 | $0.0001805 | $0.0001235 | $0.0001292 | $36.74 | $3,926.44 |
| 2014-07-26 | $0.0001291 | $0.0002335 | $0.0001211 | $0.0002094 | $240.75 | $6,414.19 |
| 2014-07-27 | $0.0002086 | $0.0002333 | $0.0001265 | $0.0001409 | $79.57 | $4,348.39 |
| 2014-07-28 | $0.0001409 | $0.0001928 | $0.0001407 | $0.0001920 | $16.56 | $5,979.21 |
| 2014-07-29 | $0.0001920 | $0.0002003 | $0.0001571 | $0.0001988 | $56.22 | $6,238.35 |
| 2014-07-30 | $0.0001973 | $0.0002049 | $0.0001645 | $0.0002001 | $71.78 | $6,329.17 |
| 2014-07-31 | $0.0002001 | $0.0002027 | $0.0001189 | $0.0001820 | $60.20 | $5,794.82 |