VolatilityCoin VLTY
Xếp hạng #?
08:29:19 01/01/2015
VolatilityCoin (VLTY)
Không hoạt động
Lịch sử giá VolatilityCoin (VLTY) 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 | $0.006621 | $0.006898 | $0.004610 | $0.004669 | $534.59 | $12,292.76 |
| 2014-10-02 | $0.004673 | $0.005520 | $0.004673 | $0.004831 | $207.69 | $12,817.41 |
| 2014-10-03 | $0.004832 | $0.004881 | $0.003045 | $0.003203 | $306.39 | $8,538.07 |
| 2014-10-04 | $0.003138 | $0.003666 | $0.002816 | $0.002845 | $489.52 | $7,582.35 |
| 2014-10-05 | $0.002845 | $0.004626 | $0.002635 | $0.002939 | $180.29 | $7,833.94 |
| 2014-10-06 | $0.002938 | $0.004756 | $0.002774 | $0.003205 | $199.32 | $8,542.92 |
| 2014-10-07 | $0.003210 | $0.004218 | $0.002970 | $0.003362 | $219.76 | $8,960.86 |
| 2014-10-08 | $0.003361 | $0.003361 | $0.002902 | $0.003007 | $41.31 | $8,015.11 |
| 2014-10-09 | $0.003005 | $0.003887 | $0.002513 | $0.002570 | $137.97 | $6,849.59 |
| 2014-10-10 | $0.002567 | $0.002637 | $0.001872 | $0.001898 | $159.29 | $5,059.54 |
| 2014-10-11 | $0.001897 | $0.002128 | $0.001879 | $0.001913 | $82.11 | $5,098.82 |
| 2014-10-12 | $0.001915 | $0.002092 | $0.001877 | $0.001995 | $37.90 | $5,317.42 |
| 2014-10-13 | $0.001992 | $0.002015 | $0.0006190 | $0.0006637 | $60.38 | $1,769.06 |
| 2014-10-14 | $0.0006659 | $0.001437 | $0.0005419 | $0.001006 | $9.48 | $2,681.91 |
| 2014-10-15 | $0.001006 | $0.003889 | $0.0007153 | $0.001780 | $391.74 | $4,745.63 |
| 2014-10-16 | $0.001779 | $0.002017 | $0.001123 | $0.001159 | $54.81 | $3,089.62 |
| 2014-10-17 | $0.001160 | $0.001276 | $0.001137 | $0.001186 | $15.27 | $3,160.70 |
| 2014-10-18 | $0.001186 | $0.001901 | $0.001171 | $0.001397 | $55.71 | $3,724.82 |
| 2014-10-19 | $0.001397 | $0.002358 | $0.001376 | $0.001398 | $62.11 | $3,727.54 |
| 2014-10-20 | $0.001397 | $0.001400 | $0.001358 | $0.001363 | $49.49 | $3,632.81 |
| 2014-10-21 | $0.001361 | $0.002252 | $0.001081 | $0.001082 | $61.15 | $2,884.35 |
| 2014-10-22 | $0.001081 | $0.001187 | $0.001070 | $0.001104 | $11.76 | $2,941.31 |
| 2014-10-23 | $0.001103 | $0.002123 | $0.001002 | $0.001007 | $54.70 | $2,684.50 |
| 2014-10-24 | $0.001008 | $0.001027 | $0.0009288 | $0.0009317 | $14.75 | $2,483.38 |
| 2014-10-25 | $0.0009324 | $0.001411 | $0.0009322 | $0.001042 | $87.44 | $2,776.88 |
| 2014-10-26 | $0.001042 | $0.001697 | $0.001032 | $0.001351 | $167.59 | $3,602.13 |
| 2014-10-27 | $0.001352 | $0.001410 | $0.0009408 | $0.0009425 | $32.87 | $2,512.13 |
| 2014-10-28 | $0.0009431 | $0.001177 | $0.0005335 | $0.0006616 | $35.81 | $1,763.44 |
| 2014-10-29 | $0.0006606 | $0.001630 | $0.0006604 | $0.001144 | $190.53 | $3,050.25 |
| 2014-10-30 | $0.001145 | $0.001705 | $0.0007052 | $0.001198 | $230.64 | $3,193.76 |
| 2014-10-31 | $0.001197 | $0.001437 | $0.0008051 | $0.001330 | $171.97 | $3,543.97 |