Vulcano [OLD] VULC
Xếp hạng #?
03:24:39 11/10/2018
Vulcano [OLD] (VULC)
Không hoạt động
Lịch sử giá Vulcano [OLD] (VULC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.006940 | $0.008517 | $0.005979 | $0.005979 | $2,718.92 | $0 |
| 2018-01-02 | $0.005978 | $0.009119 | $0.005805 | $0.007673 | $4,418.46 | $0 |
| 2018-01-03 | $0.007646 | $0.008951 | $0.006537 | $0.007808 | $2,370.82 | $0 |
| 2018-01-04 | $0.007851 | $0.007980 | $0.006033 | $0.006460 | $1,226.24 | $0 |
| 2018-01-05 | $0.006461 | $0.008537 | $0.005579 | $0.008466 | $1,352.31 | $0 |
| 2018-01-06 | $0.008472 | $0.01141 | $0.006221 | $0.01014 | $3,086.38 | $0 |
| 2018-01-07 | $0.01013 | $0.01284 | $0.006632 | $0.01257 | $10,870.60 | $0 |
| 2018-01-08 | $0.01256 | $0.03929 | $0.01100 | $0.01297 | $22,470.80 | $0 |
| 2018-01-09 | $0.01253 | $0.01753 | $0.01100 | $0.01282 | $7,627.08 | $0 |
| 2018-01-10 | $0.01284 | $0.01591 | $0.01204 | $0.01292 | $6,869.55 | $0 |
| 2018-01-11 | $0.01275 | $0.02656 | $0.008651 | $0.008795 | $20,031.60 | $0 |
| 2018-01-12 | $0.008853 | $0.01873 | $0.008592 | $0.01316 | $15,458.20 | $0 |
| 2018-01-13 | $0.01314 | $0.01666 | $0.01138 | $0.01139 | $8,221.29 | $0 |
| 2018-01-14 | $0.01139 | $0.01625 | $0.01122 | $0.01261 | $21,739.70 | $0 |
| 2018-01-15 | $0.01252 | $0.01430 | $0.01141 | $0.01252 | $2,133.59 | $0 |
| 2018-01-16 | $0.01253 | $0.01311 | $0.007475 | $0.01149 | $7,967.58 | $0 |
| 2018-01-17 | $0.01143 | $0.01161 | $0.006948 | $0.008120 | $2,653.34 | $0 |
| 2018-01-18 | $0.008151 | $0.01087 | $0.007709 | $0.008791 | $8,358.21 | $0 |
| 2018-01-19 | $0.008699 | $0.01051 | $0.008238 | $0.008527 | $2,965.69 | $0 |
| 2018-01-20 | $0.008620 | $0.01394 | $0.008615 | $0.008933 | $883.18 | $0 |
| 2018-01-21 | $0.008954 | $0.008954 | $0.005669 | $0.006804 | $2,486.36 | $0 |
| 2018-01-22 | $0.006897 | $0.008891 | $0.006770 | $0.008251 | $2,130.35 | $0 |
| 2018-01-23 | $0.008230 | $0.009903 | $0.007161 | $0.009523 | $4,102.10 | $0 |
| 2018-01-24 | $0.009517 | $0.01074 | $0.008115 | $0.008198 | $4,572.27 | $0 |
| 2018-01-25 | $0.008333 | $0.01039 | $0.008172 | $0.008684 | $2,230.18 | $0 |
| 2018-01-26 | $0.008663 | $0.009615 | $0.007526 | $0.008127 | $3,450.96 | $0 |
| 2018-01-27 | $0.008122 | $0.008429 | $0.007642 | $0.007776 | $745.63 | $0 |
| 2018-01-28 | $0.007815 | $0.009222 | $0.007083 | $0.007083 | $3,672.10 | $0 |
| 2018-01-29 | $0.007076 | $0.007233 | $0.006330 | $0.006517 | $1,919.51 | $0 |
| 2018-01-30 | $0.006519 | $0.009590 | $0.004544 | $0.009293 | $11,618.60 | $0 |
| 2018-01-31 | $0.008934 | $0.009349 | $0.005303 | $0.008755 | $2,338.83 | $0 |