Market Cap:

VULCANO VULCANO (VULC)

0.008544 USD (4.38%)
0.00000127 BTC (-0.63%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
815,358 USD
121 BTC
Volume (24h)
2,459 USD
0.37 BTC
Circulating Supply
95,427,024 VULC
Total Supply
114,578,269 VULC

Historical data for VULCANO

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.008089 0.008798 0.007691 0.008392 1,882 765,456
Sep 19, 2018 0.008989 0.009598 0.008073 0.008085 2,379 848,512
Sep 18, 2018 0.008724 0.009949 0.008187 0.008984 1,971 819,435
Sep 17, 2018 0.008097 0.010091 0.007890 0.008723 2,099 756,583
Sep 16, 2018 0.009403 0.009411 0.007103 0.008077 3,646 874,405
Sep 15, 2018 0.009795 0.010276 0.009350 0.009377 1,134 906,717
Sep 14, 2018 0.010702 0.010927 0.009217 0.009809 5,473 987,072
Sep 13, 2018 0.012236 0.012397 0.010701 0.010773 4,309 1,123,353
Sep 12, 2018 0.012844 0.012844 0.011377 0.012226 5,001 1,172,909
Sep 11, 2018 0.011600 0.014086 0.011600 0.012842 3,965 1,053,123
Sep 10, 2018 0.014245 0.015157 0.011581 0.011581 8,876 1,286,165
Sep 09, 2018 0.014232 0.016560 0.011910 0.014253 6,127 1,279,186
Sep 08, 2018 0.012905 0.019357 0.011229 0.014179 6,164 1,152,081
Sep 07, 2018 0.010118 0.012919 0.009677 0.012761 10,003 899,709
Sep 06, 2018 0.010774 0.011489 0.009220 0.010129 5,384 947,747
Sep 05, 2018 0.011187 0.012678 0.010291 0.010755 5,467 984,087
Sep 04, 2018 0.009155 0.011320 0.008574 0.011178 4,975 -
Sep 03, 2018 0.010246 0.010624 0.008275 0.008308 2,545 -
Sep 02, 2018 0.009707 0.011610 0.009633 0.010249 3,274 -
Sep 01, 2018 0.008400 0.010801 0.008347 0.009703 11,106 -
Aug 31, 2018 0.008612 0.008792 0.007076 0.008412 5,144 -
Aug 30, 2018 0.007680 0.008879 0.007125 0.007950 5,084 -
Aug 29, 2018 0.006999 0.009884 0.006344 0.007713 4,091 -
Aug 28, 2018 0.004561 0.008942 0.004561 0.006992 8,169 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)