VULCANO Historical Data

VULC Page 27
Download
Date Close Price change Market cap Trading volume
Dec 6, 2019 $ 0.000995
+7.58%
$ 123,440 $ 77
Dec 5, 2019 $ 0.000928
+20.28%
$ 115,068 $ 92
Dec 4, 2019 $ 0.000777
-8.63%
$ 96,440 $ 261
Dec 3, 2019 $ 0.000851
+16.31%
$ 105,552 $ 142
Dec 2, 2019 $ 0.000732
-16.86%
$ 90,758 $ 427
Dec 1, 2019 $ 0.00088
-25.76%
$ 109,187 $ 158
Nov 30, 2019 $ 0.00119
+0.56%
$ 147,069 $ 65
Nov 29, 2019 $ 0.00118
+46.93%
$ 146,355 $ 57
Nov 28, 2019 $ 0.000803
-15.06%
$ 99,618 $ 393
Nov 27, 2019 $ 0.000947
-13.13%
$ 117,527 $ 116
Nov 26, 2019 $ 0.00109
-5.68%
$ 135,292 $ 60
Nov 25, 2019 $ 0.00115
+33.63%
$ 143,016 $ 46
Nov 24, 2019 $ 0.000863
+18.48%
$ 107,025 $ 123
Nov 23, 2019 $ 0.000728
-20.00%
$ 90,322 $ 87
Nov 22, 2019 $ 0.000907
-18.47%
$ 112,474 $ 195
Nov 21, 2019 $ 0.00111
-0.12%
$ 137,949 $ 82
Nov 20, 2019 $ 0.00111
+1.41%
$ 138,107 $ 157
Nov 19, 2019 $ 0.0011
+20.30%
$ 136,184 $ 69
Nov 18, 2019 $ 0.000913
-13.12%
$ 113,214 $ 344
Nov 17, 2019 $ 0.00105
-17.23%
$ 130,298 $ 116
Nov 16, 2019 $ 0.00127
-2.47%
$ 157,680 $ 59
Nov 15, 2019 $ 0.0013
+38.07%
$ 161,676 $ 110
Nov 14, 2019 $ 0.000944
-26.31%
$ 117,098 $ 28
Nov 13, 2019 $ 0.00128
+12.03%
$ 158,900 $ 64
Nov 12, 2019 $ 0.00114
+1.47%
$ 141,829 $ 84
Nov 11, 2019 $ 0.00113
-0.84%
$ 139,770 $ 293
Nov 10, 2019 $ 0.00114
+28.38%
$ 141,145 $ 231
Nov 9, 2019 $ 0.000886
-9.81%
$ 109,946 $ 223
Nov 8, 2019 $ 0.000983
+10.39%
$ 121,920 $ 563
Nov 7, 2019 $ 0.00089
-43.84%
$ 110,463 $ 644
Nov 6, 2019 $ 0.00159
+42.26%
$ 196,698 $ 57
Nov 5, 2019 $ 0.00111
-36.65%
$ 137,994 $ 233
Nov 4, 2019 $ 0.00176
+63.37%
$ 217,838 $ 124
Nov 3, 2019 $ 0.00107
-27.23%
$ 133,349 $ 625
Nov 2, 2019 $ 0.00148
-1.50%
$ 183,247 $ 259
Nov 1, 2019 $ 0.0015
-3.72%
$ 186,038 $ 216
Oct 31, 2019 $ 0.00156
+17.75%
$ 193,232 $ 237
Oct 30, 2019 $ 0.00132
+1.40%
$ 164,108 $ 715
Oct 29, 2019 $ 0.0013
-50.56%
$ 161,847 $ 684
Oct 28, 2019 $ 0.00264
+114.33%
$ 327,356 $ 68
Oct 27, 2019 $ 0.00123
+3.87%
$ 152,773 $ 330
Oct 26, 2019 $ 0.00118
+5.55%
$ 146,382 $ 169
Oct 25, 2019 $ 0.00112
+14.65%
$ 138,563 $ 216
Oct 24, 2019 $ 0.000974
+21.13%
$ 120,869 $ 471
Oct 23, 2019 $ 0.000804
-5.94%
$ 99,771 $ 54
Oct 22, 2019 $ 0.000855
-7.34%
$ 106,068 $ 98
Oct 21, 2019 $ 0.000923
-0.87%
$ 114,466 $ 122
Oct 20, 2019 $ 0.000931
+26.25%
$ 115,464 $ 104
Oct 19, 2019 $ 0.000737
-20.10%
$ 91,394 $ 488
Oct 18, 2019 $ 0.000922
-10.79%
$ 114,382 $ 63