VirtualMiningCoin VMC
Xếp hạng #?
04:39:11 03/11/2015
VirtualMiningCoin (VMC)
Không hoạt động
Lịch sử giá VirtualMiningCoin (VMC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.00002648 | $0.00002686 | $0.00002637 | $0.00002655 | $8.39 | $1,640.42 |
| 2014-12-02 | $0.00002655 | $0.00003054 | $0.00002277 | $0.00003051 | $11.59 | $1,892.58 |
| 2014-12-03 | $0.00003054 | $0.00004551 | $0.00003004 | $0.00004500 | $12.83 | $2,802.99 |
| 2014-12-04 | $0.00004509 | $0.00004544 | $0.00004045 | $0.00004066 | $4.21 | $2,542.12 |
| 2014-12-05 | $0.00004064 | $0.00004171 | $0.00003721 | $0.00004145 | $12.79 | $2,602.47 |
| 2014-12-06 | $0.00004144 | $0.00004503 | $0.00004080 | $0.00004123 | $12.30 | $2,598.18 |
| 2014-12-07 | $0.00004123 | $0.00004138 | $0.00004106 | $0.00004131 | $2.06 | $2,608.76 |
| 2014-12-08 | $0.00005874 | $0.00005908 | $0.00004705 | $0.00004705 | $10.42 | $2,988.09 |
| 2014-12-09 | $0.00004705 | $0.00004720 | $0.00004139 | $0.00004579 | $0.07677 | $2,919.84 |
| 2014-12-10 | $0.00004579 | $0.00005565 | $0.00004188 | $0.00005542 | $8.98 | $3,548.90 |
| 2014-12-11 | $0.00005509 | $0.00005782 | $0.00004253 | $0.00004253 | $10.37 | $2,733.33 |
| 2014-12-12 | $0.00004213 | $0.00004226 | $0.00004194 | $0.00004203 | $9.15 | $2,707.01 |
| 2014-12-13 | $0.00003820 | $0.00003836 | $0.00003812 | $0.00003821 | $9.91 | $2,475.62 |
| 2014-12-14 | $0.00003814 | $0.00008383 | $0.00003800 | $0.00005274 | $13.03 | $3,430.24 |
| 2014-12-15 | $0.00005270 | $0.00005277 | $0.00005197 | $0.00005216 | $3.35 | $3,401.87 |
| 2014-12-16 | $0.00005020 | $0.00005932 | $0.00004938 | $0.00005887 | $0.05874 | $3,857.16 |
| 2014-12-17 | $0.00005883 | $0.00006011 | $0.00003467 | $0.00003518 | $38.79 | $2,312.85 |
| 2014-12-18 | $0.00003518 | $0.00003561 | $0.00003347 | $0.00003425 | $3.39 | $2,260.95 |
| 2014-12-19 | $0.00003423 | $0.00003485 | $0.00003374 | $0.00003475 | $2.91 | $2,299.37 |
| 2014-12-23 | $0.00006969 | $0.00007062 | $0.00006961 | $0.00007026 | $1.89 | $4,720.49 |
| 2014-12-24 | $0.00007022 | $0.00007030 | $0.00006749 | $0.00006773 | $1.82 | $4,567.44 |
| 2014-12-25 | $0.00006768 | $0.0002207 | $0.00006680 | $0.00008187 | $256.20 | $5,541.69 |
| 2014-12-26 | $0.00008190 | $0.0001102 | $0.00005848 | $0.00009224 | $101.17 | $6,266.99 |
| 2014-12-27 | $0.00009214 | $0.0001007 | $0.00008126 | $0.00008863 | $13.54 | $6,048.08 |
| 2014-12-28 | $0.00008871 | $0.0001028 | $0.00006715 | $0.00009559 | $68.24 | $6,535.63 |
| 2014-12-29 | $0.00009573 | $0.0001342 | $0.00006941 | $0.0001002 | $152.65 | $6,875.99 |
| 2014-12-30 | $0.0001002 | $0.0001068 | $0.00004447 | $0.00004449 | $116.73 | $3,062.93 |
| 2014-12-31 | $0.00004451 | $0.00006982 | $0.00004445 | $0.00005706 | $39.92 | $3,942.86 |