VULCANO Historical Data

VULC Page 26
Download
Date Close Price change Market cap Trading volume
Jan 25, 2020 $ 0.000531
+53.08%
$ 65,837 $ 20
Jan 24, 2020 $ 0.000347
-14.50%
$ 43,015 $ 61
Jan 23, 2020 $ 0.000405
-17.63%
$ 50,297 $ 46
Jan 22, 2020 $ 0.000492
+72.65%
$ 61,060 $ 29
Jan 21, 2020 $ 0.000285
+9.95%
$ 35,372 $ 10
Jan 20, 2020 $ 0.000259
-0.68%
$ 32,172 $ 29
Jan 19, 2020 $ 0.000261
-22.76%
$ 32,378 $ 105
Jan 18, 2020 $ 0.000338
+21.10%
$ 41,927 $ 28
Jan 17, 2020 $ 0.000279
+1.51%
$ 34,628 $ 168
Jan 16, 2020 $ 0.000275
-46.26%
$ 34,106 $ 365
Jan 15, 2020 $ 0.000512
-5.28%
$ 63,461 $ 20
Jan 14, 2020 $ 0.00054
+15.85%
$ 67,042 $ 42
Jan 13, 2020 $ 0.000467
+8.27%
$ 57,879 $ 77
Jan 12, 2020 $ 0.000431
+3.96%
$ 53,482 $ 326
Jan 11, 2020 $ 0.000415
-29.22%
$ 51,439 $ 291
Jan 10, 2020 $ 0.000586
+15.04%
$ 72,662 $ 81
Jan 9, 2020 $ 0.000509
+3.86%
$ 63,173 $ 63
Jan 8, 2020 $ 0.00049
-12.54%
$ 60,830 $ 515
Jan 7, 2020 $ 0.000561
+0.34%
$ 69,556 $ 30
Jan 6, 2020 $ 0.000559
+45.73%
$ 69,327 $ 24
Jan 5, 2020 $ 0.000383
-14.90%
$ 47,564 $ 166
Jan 4, 2020 $ 0.00045
-10.96%
$ 55,889 $ 236
Jan 3, 2020 $ 0.000506
+14.40%
$ 62,757 $ 34
Jan 2, 2020 $ 0.000442
-7.32%
$ 54,857 $ 71
Jan 1, 2020 $ 0.000477
+5.74%
$ 59,192 $ 37
Dec 31, 2019 $ 0.000451
-0.32%
$ 55,982 $ 572
Dec 30, 2019 $ 0.000453
-23.68%
$ 56,161 $ 161
Dec 29, 2019 $ 0.000593
+31.06%
$ 73,584 $ 110
Dec 28, 2019 $ 0.000453
+9.70%
$ 56,142 $ 178
Dec 27, 2019 $ 0.000413
-28.56%
$ 51,175 $ 58
Dec 26, 2019 $ 0.000577
-41.81%
$ 71,637 $ 43
Dec 25, 2019 $ 0.000991
+3.83%
$ 122,981 $ 63
Dec 24, 2019 $ 0.000955
+37.11%
$ 118,423 $ 59
Dec 23, 2019 $ 0.000696
-46.20%
$ 86,390 $ 143
Dec 22, 2019 $ 0.00129
+87.39%
$ 160,520 $ 42
Dec 21, 2019 $ 0.000691
+58.25%
$ 85,679 $ 163
Dec 20, 2019 $ 0.000436
+0.59%
$ 54,141 $ 30
Dec 19, 2019 $ 0.000434
-15.77%
$ 53,839 $ 77
Dec 18, 2019 $ 0.000515
+10.06%
$ 63,924 $ 157
Dec 17, 2019 $ 0.000469
-15.65%
$ 58,170 $ 24
Dec 16, 2019 $ 0.000556
+10.98%
$ 68,968 $ 38
Dec 15, 2019 $ 0.000501
-12.01%
$ 62,144 $ 10
Dec 14, 2019 $ 0.000569
-2.26%
$ 70,633 $ 29
Dec 13, 2019 $ 0.000582
+0.55%
$ 72,263 $ 48
Dec 12, 2019 $ 0.000579
-11.15%
$ 71,868 $ 88
Dec 11, 2019 $ 0.000651
-30.03%
$ 80,710 $ 110
Dec 10, 2019 $ 0.00093
+18.33%
$ 115,346 $ 72
Dec 9, 2019 $ 0.000786
-3.79%
$ 97,468 $ 125
Dec 8, 2019 $ 0.000817
-28.44%
$ 101,304 $ 398
Dec 7, 2019 $ 0.00114
+14.68%
$ 141,560 $ 31