VirtualMiningCoin VMC
Xếp hạng #?
04:39:11 03/11/2015
VirtualMiningCoin (VMC)
Không hoạt động
Lịch sử giá VirtualMiningCoin (VMC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00003725 | $0.00003746 | $0.00003556 | $0.00003597 | $8.96 | $1,959.49 |
| 2014-11-02 | $0.00001955 | $0.00001961 | $0.00001953 | $0.00001955 | $0.01038 | $1,071.01 |
| 2014-11-03 | $0.00001953 | $0.00002004 | $0.00001953 | $0.00001965 | $0.08005 | $1,081.13 |
| 2014-11-04 | $0.00001963 | $0.00003318 | $0.00001957 | $0.00003305 | $3.37 | $1,826.15 |
| 2014-11-05 | $0.00003307 | $0.00003434 | $0.00003307 | $0.00003395 | $0.006786 | $1,884.53 |
| 2014-11-06 | $0.00003395 | $0.00003413 | $0.00002040 | $0.00002096 | $0.3201 | $1,168.53 |
| 2014-11-07 | $0.00002099 | $0.00002116 | $0.00002085 | $0.00002107 | $0.3219 | $1,176.33 |
| 2014-11-08 | $0.00002761 | $0.00002772 | $0.00002760 | $0.00002764 | $1.16 | $1,554.24 |
| 2014-11-09 | $0.00002763 | $0.00002811 | $0.00002133 | $0.00002180 | $9.03 | $1,230.82 |
| 2014-11-10 | $0.00002174 | $0.00002249 | $0.00001461 | $0.00001468 | $0.004381 | $832.76 |
| 2014-11-11 | $0.00001463 | $0.00001485 | $0.00001455 | $0.00001467 | $0.004379 | $835.26 |
| 2014-11-12 | $0.00001516 | $0.00001719 | $0.00001513 | $0.00001694 | $0.004363 | $968.64 |
| 2014-11-13 | $0.00001709 | $0.00005257 | $0.00001604 | $0.00001683 | $11.82 | $966.91 |
| 2014-11-14 | $0.00001674 | $0.00002396 | $0.00001647 | $0.00002387 | $16.09 | $1,377.15 |
| 2014-11-15 | $0.00002398 | $0.00004384 | $0.00002226 | $0.00002257 | $0.1075 | $1,305.78 |
| 2014-11-16 | $0.00002248 | $0.00002736 | $0.00002248 | $0.00002715 | $0.07929 | $1,579.18 |
| 2014-11-17 | $0.00002718 | $0.00002871 | $0.00002643 | $0.00002712 | $13.72 | $1,582.08 |
| 2014-11-18 | $0.00002714 | $0.00003434 | $0.00002598 | $0.00002626 | $70.87 | $1,538.98 |
| 2014-11-19 | $0.00002617 | $0.00002705 | $0.00002617 | $0.00002643 | $31.75 | $1,554.18 |
| 2014-11-20 | $0.00003026 | $0.00003033 | $0.00002497 | $0.00002505 | $0.3656 | $1,479.88 |
| 2014-11-21 | $0.00002505 | $0.00002505 | $0.00002440 | $0.00002456 | $0.01176 | $1,456.76 |
| 2014-11-22 | $0.00002461 | $0.00002526 | $0.00002456 | $0.00002518 | $0.01205 | $1,495.79 |
| 2014-11-24 | $0.00002705 | $0.00002709 | $0.00002634 | $0.00002638 | $2.55 | $1,584.47 |
| 2014-11-25 | $0.00002638 | $0.00003542 | $0.00002638 | $0.00003378 | $0.1412 | $2,037.43 |
| 2014-11-26 | $0.00003384 | $0.00003399 | $0.00002927 | $0.00002947 | $0.01465 | $1,784.63 |
| 2014-11-27 | $0.00002964 | $0.00002992 | $0.00002946 | $0.00002957 | $31.76 | $1,798.37 |
| 2014-11-28 | $0.00002955 | $0.00003028 | $0.00002248 | $0.00002259 | $25.22 | $1,379.19 |
| 2014-11-29 | $0.00002257 | $0.00003817 | $0.00002243 | $0.00003004 | $19.33 | $1,841.54 |
| 2014-11-30 | $0.00003004 | $0.00003060 | $0.00002628 | $0.00002646 | $16.56 | $1,628.68 |