VirtualMiningCoin VMC
Xếp hạng #?
04:39:11 03/11/2015
VirtualMiningCoin (VMC)
Không hoạt động
Lịch sử giá VirtualMiningCoin (VMC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.00003099 | $0.00003471 | $0.00003084 | $0.00003455 | $0.01161 | $1,384.02 |
| 2014-10-02 | $0.00003456 | $0.00004206 | $0.00003357 | $0.00003376 | $1.47 | $1,352.20 |
| 2014-10-03 | $0.00003377 | $0.00003696 | $0.00003221 | $0.00003236 | $75.72 | $1,296.11 |
| 2014-10-04 | $0.00003239 | $0.001311 | $0.00003222 | $0.00003618 | $43.50 | $1,449.10 |
| 2014-10-05 | $0.00009210 | $0.0002050 | $0.00004253 | $0.00008974 | $98.09 | $3,594.88 |
| 2014-10-06 | $0.00008971 | $0.00009022 | $0.00004619 | $0.00007922 | $1.68 | $3,173.32 |
| 2014-10-07 | $0.00007934 | $0.00008096 | $0.00003598 | $0.00005043 | $39.54 | $2,020.03 |
| 2014-10-08 | $0.00005042 | $0.00005042 | $0.00003427 | $0.00003529 | $3.11 | $1,413.79 |
| 2014-10-09 | $0.00003527 | $0.00005475 | $0.00003477 | $0.00005475 | $23.88 | $2,193.31 |
| 2014-10-10 | $0.00005470 | $0.00005626 | $0.00003883 | $0.00004700 | $0.05435 | $1,882.83 |
| 2014-10-11 | $0.00004698 | $0.00004773 | $0.00003916 | $0.00003985 | $0.6177 | $1,596.41 |
| 2014-10-12 | $0.00003989 | $0.00004174 | $0.00003918 | $0.00004164 | $0.1541 | $1,668.01 |
| 2014-10-13 | $0.00004157 | $0.00005164 | $0.00004058 | $0.00005075 | $0.4868 | $2,033.07 |
| 2014-10-14 | $0.00005092 | $0.00005352 | $0.00004387 | $0.00004410 | $0.08834 | $1,766.37 |
| 2014-10-15 | $0.00004411 | $0.00004425 | $0.00001571 | $0.00002369 | $6.72 | $948.82 |
| 2014-10-16 | $0.00002367 | $0.00002393 | $0.00002245 | $0.00002254 | $0.002205 | $902.88 |
| 2014-10-17 | $0.00001896 | $0.00002299 | $0.00001502 | $0.00001535 | $1.01 | $614.90 |
| 2014-10-18 | $0.00001536 | $0.00001975 | $0.00001516 | $0.00001566 | $0.6863 | $627.21 |
| 2014-10-19 | $0.00001565 | $0.00008592 | $0.00001546 | $0.00008540 | $18.11 | $3,420.87 |
| 2014-10-20 | $0.00008533 | $0.00008552 | $0.00008114 | $0.00008122 | $18.92 | $3,253.52 |
| 2014-10-21 | $0.00008113 | $0.00008494 | $0.00008079 | $0.00008455 | $18.08 | $3,386.83 |
| 2014-10-22 | $0.00008447 | $0.00008501 | $0.00008362 | $0.00008385 | $17.87 | $3,358.96 |
| 2014-10-23 | $0.00008381 | $0.00008427 | $0.00005810 | $0.00005899 | $7.10 | $2,362.86 |
| 2014-10-24 | $0.00005902 | $0.00006168 | $0.00005815 | $0.00006066 | $6.73 | $2,430.02 |
| 2014-10-25 | $0.00006071 | $0.00006092 | $0.00005793 | $0.00005868 | $6.54 | $2,350.39 |
| 2014-10-26 | $0.00005871 | $0.00006107 | $0.00005811 | $0.00005986 | $6.74 | $3,179.88 |
| 2014-10-27 | $0.00005988 | $0.00006005 | $0.00004300 | $0.00004308 | $2.82 | $2,296.89 |
| 2014-10-28 | $0.00004311 | $0.00004402 | $0.00003206 | $0.00004397 | $4.63 | $2,356.31 |
| 2014-10-29 | $0.00004391 | $0.00004400 | $0.00003689 | $0.00003692 | $9.20 | $1,988.58 |
| 2014-10-30 | $0.00003693 | $0.00003717 | $0.00003400 | $0.00003504 | $13.22 | $1,894.61 |
| 2014-10-31 | $0.00003501 | $0.00003810 | $0.00003497 | $0.00003722 | $9.27 | $2,020.40 |