Vulcano [OLD] VULC
Xếp hạng #?
10:24:39 11/10/2018
Vulcano [OLD] (VULC)
Không hoạt động
Lịch sử giá Vulcano [OLD] (VULC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03314 | $0.03732 | $0.02516 | $0.02687 | $4,111.66 | $0 |
| 2017-11-02 | $0.02690 | $0.03151 | $0.02333 | $0.02841 | $2,303.28 | $0 |
| 2017-11-03 | $0.02837 | $0.03453 | $0.02202 | $0.02216 | $4,547.25 | $0 |
| 2017-11-04 | $0.02210 | $0.02878 | $0.02038 | $0.02848 | $1,458.23 | $0 |
| 2017-11-05 | $0.02842 | $0.02848 | $0.01609 | $0.02202 | $1,702.72 | $0 |
| 2017-11-06 | $0.02207 | $0.02291 | $0.01166 | $0.01170 | $3,502.34 | $0 |
| 2017-11-07 | $0.01168 | $0.02226 | $0.01168 | $0.02020 | $1,243.24 | $0 |
| 2017-11-08 | $0.01849 | $0.02694 | $0.005486 | $0.01600 | $6,070.32 | $0 |
| 2017-11-09 | $0.01599 | $0.02526 | $0.01536 | $0.01608 | $4,019.77 | $0 |
| 2017-11-10 | $0.01613 | $0.01634 | $0.01161 | $0.01546 | $1,306.59 | $0 |
| 2017-11-11 | $0.01541 | $0.01597 | $0.01121 | $0.01152 | $270.72 | $0 |
| 2017-11-12 | $0.01151 | $0.01402 | $0.01051 | $0.01166 | $654.54 | $0 |
| 2017-11-13 | $0.01168 | $0.01432 | $0.01048 | $0.01143 | $1,036.46 | $0 |
| 2017-11-14 | $0.01146 | $0.01395 | $0.006707 | $0.006865 | $7,749.98 | $0 |
| 2017-11-15 | $0.006885 | $0.009096 | $0.006885 | $0.007434 | $2,424.35 | $0 |
| 2017-11-16 | $0.007531 | $0.01642 | $0.006267 | $0.01545 | $7,710.65 | $0 |
| 2017-11-17 | $0.01542 | $0.01579 | $0.006208 | $0.009931 | $697.41 | $0 |
| 2017-11-18 | $0.009893 | $0.01012 | $0.007461 | $0.008654 | $203.57 | $0 |
| 2017-11-19 | $0.008638 | $0.01006 | $0.008605 | $0.009278 | $278.14 | $0 |
| 2017-11-20 | $0.009274 | $0.009329 | $0.007006 | $0.008240 | $1,229.79 | $0 |
| 2017-11-21 | $0.008241 | $0.008260 | $0.006477 | $0.006995 | $940.91 | $0 |
| 2017-11-22 | $0.007012 | $0.007869 | $0.006778 | $0.007354 | $2,251.47 | $0 |
| 2017-11-23 | $0.007352 | $0.02367 | $0.006805 | $0.01005 | $7,395.15 | $0 |
| 2017-11-24 | $0.01003 | $0.01008 | $0.007445 | $0.008392 | $691.05 | $0 |
| 2017-11-25 | $0.008376 | $0.01079 | $0.008009 | $0.01079 | $1,002.77 | $0 |
| 2017-11-26 | $0.01079 | $0.01384 | $0.005183 | $0.01056 | $3,189.84 | $0 |
| 2017-11-27 | $0.01056 | $0.01118 | $0.009231 | $0.009251 | $688.25 | $0 |
| 2017-11-28 | $0.009275 | $0.009620 | $0.008484 | $0.009552 | $637.27 | $0 |
| 2017-11-29 | $0.009542 | $0.01045 | $0.005664 | $0.005683 | $540.17 | $0 |
| 2017-11-30 | $0.005771 | $0.01028 | $0.004769 | $0.01019 | $623.70 | $0 |