Vulcano [OLD] VULC
Xếp hạng #?
10:24:39 11/10/2018
Vulcano [OLD] (VULC)
Không hoạt động
Lịch sử giá Vulcano [OLD] (VULC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001360 | $0.001646 | $0.001230 | $0.001378 | $2,044.67 | $0 |
| 2018-04-02 | $0.001384 | $0.001505 | $0.001110 | $0.001238 | $10,268.10 | $0 |
| 2018-04-03 | $0.001279 | $0.001301 | $0.0008187 | $0.001187 | $7,805.87 | $0 |
| 2018-04-04 | $0.001187 | $0.001230 | $0.0007436 | $0.001018 | $5,383.03 | $0 |
| 2018-04-05 | $0.001019 | $0.001091 | $0.0003354 | $0.0006230 | $19,349.90 | $0 |
| 2018-04-06 | $0.0006198 | $0.001018 | $0.0004455 | $0.0007275 | $6,834.67 | $0 |
| 2018-04-07 | $0.0007283 | $0.0009129 | $0.0006900 | $0.0007200 | $3,748.10 | $0 |
| 2018-04-08 | $0.0007206 | $0.001049 | $0.0007205 | $0.0009795 | $1,272.96 | $0 |
| 2018-04-09 | $0.0009811 | $0.001127 | $0.0008039 | $0.0008781 | $4,023.20 | $0 |
| 2018-04-10 | $0.0008789 | $0.001027 | $0.0008034 | $0.0009554 | $1,499.17 | $0 |
| 2018-04-11 | $0.0009563 | $0.001621 | $0.0007604 | $0.001043 | $11,330.90 | $0 |
| 2018-04-12 | $0.001040 | $0.001166 | $0.0009566 | $0.001104 | $3,203.25 | $0 |
| 2018-04-13 | $0.001105 | $0.001611 | $0.001105 | $0.001271 | $5,576.45 | $0 |
| 2018-04-14 | $0.001271 | $0.001455 | $0.001186 | $0.001339 | $879.10 | $0 |
| 2018-04-15 | $0.001340 | $0.001500 | $0.001139 | $0.001279 | $3,265.90 | $0 |
| 2018-04-16 | $0.001279 | $0.001286 | $0.0009703 | $0.001050 | $6,641.54 | $0 |
| 2018-04-17 | $0.001051 | $0.001492 | $0.001036 | $0.001107 | $6,138.77 | $0 |
| 2018-04-18 | $0.001031 | $0.001308 | $0.001030 | $0.001149 | $1,483.85 | $0 |
| 2018-04-19 | $0.001150 | $0.002178 | $0.001067 | $0.001253 | $15,987.80 | $0 |
| 2018-04-20 | $0.001254 | $0.001500 | $0.001247 | $0.001500 | $2,801.56 | $0 |
| 2018-04-21 | $0.001501 | $0.001501 | $0.001213 | $0.001341 | $11,411.80 | $0 |
| 2018-04-22 | $0.001341 | $0.001539 | $0.001315 | $0.001513 | $5,868.56 | $0 |
| 2018-04-23 | $0.001509 | $0.001676 | $0.001362 | $0.001674 | $6,703.07 | $0 |
| 2018-04-24 | $0.001676 | $0.002334 | $0.001549 | $0.001879 | $21,642.90 | $0 |
| 2018-04-25 | $0.001867 | $0.002431 | $0.001251 | $0.001505 | $19,846.10 | $848,649 |
| 2018-04-26 | $0.001517 | $0.002047 | $0.001342 | $0.001826 | $11,053.10 | $1,052,423 |
| 2018-04-27 | $0.001829 | $0.01503 | $0.001666 | $0.002158 | $171,410 | $1,282,419 |
| 2018-04-28 | $0.002151 | $0.002801 | $0.002043 | $0.002150 | $22,616.10 | $1,307,673 |
| 2018-04-29 | $0.002243 | $0.003428 | $0.001740 | $0.002253 | $22,331.10 | $1,405,129 |
| 2018-04-30 | $0.002252 | $0.002783 | $0.001956 | $0.002126 | $11,277.20 | $1,360,758 |