Vulcano [OLD] VULC
Xếp hạng #?
10:24:39 11/10/2018
Vulcano [OLD] (VULC)
Không hoạt động
Lịch sử giá Vulcano [OLD] (VULC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004418 | $0.005304 | $0.002735 | $0.005280 | $4,955.94 | $0 |
| 2018-03-02 | $0.005253 | $0.005484 | $0.003199 | $0.004099 | $1,123.29 | $0 |
| 2018-03-03 | $0.004094 | $0.004583 | $0.003486 | $0.004058 | $1,022.94 | $0 |
| 2018-03-04 | $0.004051 | $0.004751 | $0.003457 | $0.003960 | $1,119.58 | $0 |
| 2018-03-05 | $0.003772 | $0.004060 | $0.003385 | $0.003518 | $1,146.92 | $0 |
| 2018-03-06 | $0.003509 | $0.003698 | $0.002840 | $0.002856 | $691.43 | $0 |
| 2018-03-07 | $0.002853 | $0.003402 | $0.002706 | $0.003284 | $1,502.12 | $0 |
| 2018-03-08 | $0.003279 | $0.003329 | $0.002550 | $0.002830 | $738.72 | $0 |
| 2018-03-09 | $0.002812 | $0.002967 | $0.002298 | $0.002747 | $1,040.51 | $0 |
| 2018-03-10 | $0.002748 | $0.002764 | $0.002221 | $0.002419 | $252.78 | $0 |
| 2018-03-11 | $0.002411 | $0.002411 | $0.001741 | $0.002083 | $2,896.16 | $0 |
| 2018-03-12 | $0.002202 | $0.002327 | $0.001366 | $0.001599 | $1,096.06 | $0 |
| 2018-03-13 | $0.001589 | $0.001961 | $0.001438 | $0.001555 | $1,681.63 | $0 |
| 2018-03-14 | $0.001587 | $0.001639 | $0.001004 | $0.001086 | $2,099.75 | $0 |
| 2018-03-15 | $0.001086 | $0.001290 | $0.001035 | $0.001265 | $831.68 | $0 |
| 2018-03-16 | $0.001264 | $0.001620 | $0.001006 | $0.001575 | $1,055.62 | $0 |
| 2018-03-17 | $0.001577 | $0.001581 | $0.0009318 | $0.001151 | $963.71 | $0 |
| 2018-03-18 | $0.001148 | $0.001260 | $0.001056 | $0.001247 | $772.48 | $0 |
| 2018-03-19 | $0.001242 | $0.001693 | $0.001194 | $0.001217 | $2,263.13 | $0 |
| 2018-03-20 | $0.001231 | $0.001776 | $0.001194 | $0.001431 | $979.15 | $0 |
| 2018-03-21 | $0.001434 | $0.001760 | $0.001343 | $0.001760 | $931.81 | $0 |
| 2018-03-22 | $0.001757 | $0.001757 | $0.001237 | $0.001424 | $958.98 | $0 |
| 2018-03-23 | $0.001424 | $0.001898 | $0.001305 | $0.001527 | $2,122.91 | $0 |
| 2018-03-24 | $0.001604 | $0.002003 | $0.001466 | $0.001538 | $1,216.82 | $0 |
| 2018-03-25 | $0.001517 | $0.002031 | $0.001432 | $0.001447 | $811.16 | $0 |
| 2018-03-26 | $0.001446 | $0.001720 | $0.0009935 | $0.001710 | $5,027.40 | $0 |
| 2018-03-27 | $0.001708 | $0.001710 | $0.001176 | $0.001370 | $2,058.85 | $0 |
| 2018-03-28 | $0.001370 | $0.002247 | $0.001290 | $0.001348 | $1,489.12 | $0 |
| 2018-03-29 | $0.001350 | $0.002229 | $0.001213 | $0.001521 | $10,297.20 | $0 |
| 2018-03-30 | $0.001578 | $0.001578 | $0.001189 | $0.001324 | $3,223.54 | $0 |
| 2018-03-31 | $0.001324 | $0.001447 | $0.001202 | $0.001360 | $1,912.35 | $0 |