Vulcano [OLD] VULC
Xếp hạng #?
10:24:39 11/10/2018
Vulcano [OLD] (VULC)
Không hoạt động
Lịch sử giá Vulcano [OLD] (VULC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01014 | $0.01025 | $0.007617 | $0.009538 | $596.45 | $0 |
| 2017-12-02 | $0.009529 | $0.009775 | $0.006845 | $0.007096 | $926.09 | $0 |
| 2017-12-03 | $0.007102 | $0.007320 | $0.001813 | $0.003714 | $2,788.05 | $0 |
| 2017-12-04 | $0.003726 | $0.009170 | $0.003722 | $0.009061 | $1,827.36 | $0 |
| 2017-12-05 | $0.009079 | $0.009529 | $0.006129 | $0.006450 | $1,650.40 | $0 |
| 2017-12-06 | $0.006435 | $0.01098 | $0.006435 | $0.01078 | $790.18 | $0 |
| 2017-12-07 | $0.01076 | $0.01329 | $0.008396 | $0.01329 | $1,490.17 | $0 |
| 2017-12-08 | $0.01332 | $0.01336 | $0.007171 | $0.009164 | $838.01 | $0 |
| 2017-12-09 | $0.009155 | $0.009398 | $0.007056 | $0.008054 | $301.84 | $0 |
| 2017-12-10 | $0.008087 | $0.009220 | $0.005957 | $0.009150 | $276.92 | $0 |
| 2017-12-11 | $0.009084 | $0.01027 | $0.003792 | $0.004580 | $1,952.52 | $0 |
| 2017-12-12 | $0.004574 | $0.005516 | $0.002447 | $0.005432 | $168.10 | $0 |
| 2017-12-13 | $0.005436 | $0.01310 | $0.003083 | $0.003943 | $5,060.22 | $0 |
| 2017-12-14 | $0.004492 | $0.005302 | $0.003306 | $0.003804 | $39,885.10 | $0 |
| 2017-12-15 | $0.003810 | $0.006824 | $0.003309 | $0.003836 | $2,097.02 | $0 |
| 2017-12-16 | $0.003841 | $0.007555 | $0.003127 | $0.004186 | $2,731.94 | $0 |
| 2017-12-17 | $0.004187 | $0.004720 | $0.003582 | $0.003638 | $6,009.06 | $0 |
| 2017-12-18 | $0.003649 | $0.004963 | $0.003485 | $0.004510 | $1,606.27 | $0 |
| 2017-12-19 | $0.004514 | $0.004534 | $0.003184 | $0.003665 | $3,227.34 | $0 |
| 2017-12-20 | $0.003661 | $0.003661 | $0.002728 | $0.002837 | $521.97 | $0 |
| 2017-12-21 | $0.002847 | $0.004067 | $0.002847 | $0.003103 | $914.62 | $0 |
| 2017-12-22 | $0.003113 | $0.003603 | $0.002497 | $0.003200 | $456.99 | $0 |
| 2017-12-23 | $0.003230 | $0.004646 | $0.001653 | $0.003989 | $1,660.39 | $0 |
| 2017-12-24 | $0.004033 | $0.005040 | $0.002741 | $0.003282 | $1,317.47 | $0 |
| 2017-12-25 | $0.002967 | $0.003554 | $0.002258 | $0.003554 | $1,538.29 | $0 |
| 2017-12-26 | $0.003713 | $0.005334 | $0.003300 | $0.004797 | $2,918.97 | $0 |
| 2017-12-27 | $0.004801 | $0.005781 | $0.004161 | $0.004284 | $4,463.42 | $0 |
| 2017-12-28 | $0.004275 | $0.004777 | $0.003776 | $0.004456 | $1,035.49 | $0 |
| 2017-12-29 | $0.004502 | $0.005586 | $0.004435 | $0.005327 | $2,126.93 | $0 |
| 2017-12-30 | $0.005314 | $0.006806 | $0.004260 | $0.006579 | $6,065.56 | $0 |
| 2017-12-31 | $0.006508 | $0.007330 | $0.005022 | $0.006914 | $2,900.69 | $0 |