VolatilityCoin VLTY
Xếp hạng #?
08:29:19 01/01/2015
VolatilityCoin (VLTY)
Không hoạt động
Lịch sử giá VolatilityCoin (VLTY) 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 | $0.001331 | $0.001331 | $0.0008155 | $0.0008274 | $8.70 | $2,205.39 |
| 2014-11-02 | $0.0008282 | $0.0008925 | $0.0007984 | $0.0008115 | $10.11 | $2,162.93 |
| 2014-11-03 | $0.0008107 | $0.001389 | $0.0008104 | $0.0009892 | $1,338.32 | $2,636.69 |
| 2014-11-04 | $0.0009880 | $0.001184 | $0.0008192 | $0.0008295 | $22.29 | $2,211.07 |
| 2014-11-05 | $0.0008300 | $0.0008687 | $0.0008300 | $0.0008623 | $23.46 | $2,298.39 |
| 2014-11-06 | $0.0008622 | $0.0008965 | $0.0008596 | $0.0008872 | $38.98 | $2,364.77 |
| 2014-11-07 | $0.0008885 | $0.0008959 | $0.0008476 | $0.0008492 | $14.93 | $2,263.46 |
| 2014-11-08 | $0.0008485 | $0.001147 | $0.0008485 | $0.001147 | $19.59 | $3,057.31 |
| 2014-11-09 | $0.001147 | $0.001398 | $0.0008675 | $0.001017 | $320.08 | $2,711.12 |
| 2014-11-10 | $0.001014 | $0.001077 | $0.0009022 | $0.0009210 | $14.94 | $2,454.81 |
| 2014-11-11 | $0.0009183 | $0.0009988 | $0.0009025 | $0.0009119 | $40.06 | $2,430.57 |
| 2014-11-12 | $0.0009126 | $0.001089 | $0.0009126 | $0.001055 | $37.48 | $2,811.16 |
| 2014-11-13 | $0.001064 | $0.001078 | $0.0006017 | $0.0006311 | $182.18 | $1,682.16 |
| 2014-11-14 | $0.0006276 | $0.001150 | $0.0005914 | $0.0006962 | $54.00 | $1,855.63 |
| 2014-11-15 | $0.0006994 | $0.0007308 | $0.0005565 | $0.0005642 | $36.79 | $1,503.84 |
| 2014-11-16 | $0.0005621 | $0.0005862 | $0.0005404 | $0.0005430 | $8.66 | $1,447.43 |
| 2014-11-17 | $0.0005437 | $0.0005655 | $0.0002483 | $0.0004416 | $6.72 | $1,519.94 |
| 2014-11-18 | $0.0004421 | $0.0004701 | $0.0002580 | $0.0002589 | $5.84 | $890.97 |
| 2014-11-19 | $0.0002580 | $0.0004024 | $0.0002580 | $0.0002816 | $5.07 | $969.17 |
| 2014-11-20 | $0.0002814 | $0.0003044 | $0.0001788 | $0.0002147 | $3.28 | $738.91 |
| 2014-11-21 | $0.0002147 | $0.0002158 | $0.0001893 | $0.0002000 | $18.15 | $688.25 |
| 2014-11-22 | $0.0002004 | $0.0002057 | $0.0001360 | $0.0001659 | $11.01 | $570.85 |
| 2014-11-23 | $0.0001660 | $0.0001840 | $0.0001353 | $0.0001397 | $27.04 | $480.71 |
| 2014-11-24 | $0.0001394 | $0.0002217 | $0.0001393 | $0.0001621 | $19.18 | $557.76 |
| 2014-11-25 | $0.0001621 | $0.0001738 | $0.0001484 | $0.0001727 | $1.81 | $594.22 |
| 2014-11-26 | $0.0001504 | $0.0002177 | $0.0001469 | $0.0001952 | $4.60 | $671.91 |
| 2014-11-27 | $0.0001964 | $0.0001970 | $0.0001473 | $0.0001479 | $1.20 | $508.89 |
| 2014-11-28 | $0.0001478 | $0.0004200 | $0.0001453 | $0.0002372 | $29.02 | $816.20 |
| 2014-11-29 | $0.0002370 | $0.0002470 | $0.0001085 | $0.0001089 | $15.30 | $374.76 |
| 2014-11-30 | $0.0001089 | $0.0001415 | $0.0001083 | $0.0001096 | $12.43 | $377.31 |