VULCANO Historical Data

VULC Page 28
Download
Date Close Price change Market cap Trading volume
Oct 17, 2019 $ 0.00103
+6.05%
$ 128,222 $ 71
Oct 16, 2019 $ 0.000975
+6.86%
$ 120,905 $ 27
Oct 15, 2019 $ 0.000912
+32.74%
$ 113,144 $ 165
Oct 14, 2019 $ 0.000687
-40.69%
$ 85,235 $ 550
Oct 13, 2019 $ 0.00116
-18.64%
$ 143,733 $ 1,804
Oct 12, 2019 $ 0.00142
+126.78%
$ 176,664 $ 96
Oct 11, 2019 $ 0.000629
+5.04%
$ 78,016 $ 534
Oct 10, 2019 $ 0.000599
-52.98%
$ 74,276 $ 1,118
Oct 9, 2019 $ 0.00127
+116.18%
$ 157,517 $ 168
Oct 8, 2019 $ 0.000586
-21.30%
$ 72,688 $ 63
Oct 7, 2019 $ 0.000744
+33.24%
$ 92,357 $ 468
Oct 6, 2019 $ 0.00056
-26.30%
$ 69,497 $ 229
Oct 5, 2019 $ 0.00076
+1.44%
$ 94,298 $ 786
Oct 4, 2019 $ 0.000752
-19.10%
$ 93,321 $ 154
Oct 3, 2019 $ 0.00093
+20.61%
$ 115,358 $ 692
Oct 2, 2019 $ 0.000771
-12.59%
$ 95,644 $ 1,508
Oct 1, 2019 $ 0.000882
-9.20%
$ 109,418 $ 2,199
Sep 30, 2019 $ 0.000971
+6.47%
$ 120,502 $ 783
Sep 29, 2019 $ 0.000912
-19.59%
$ 113,182 $ 5,303
Sep 28, 2019 $ 0.00113
+10.66%
$ 140,759 $ 1,333
Sep 27, 2019 $ 0.00103
+14.51%
$ 127,183 $ 295
Sep 26, 2019 $ 0.000895
+14.12%
$ 111,069 $ 1,652
Sep 25, 2019 $ 0.000783
-12.09%
$ 97,185 $ 388
Sep 24, 2019 $ 0.000883
-2.24%
$ 109,484 $ 766
Sep 23, 2019 $ 0.000903
-7.05%
$ 111,988 $ 119
Sep 22, 2019 $ 0.000971
-10.56%
$ 120,478 $ 143
Sep 21, 2019 $ 0.00109
+5.35%
$ 134,704 $ 66
Sep 20, 2019 $ 0.00103
-29.67%
$ 127,859 $ 218
Sep 19, 2019 $ 0.00147
+37.10%
$ 181,794 $ 176
Sep 18, 2019 $ 0.00107
-40.21%
$ 132,595 $ 776
Sep 17, 2019 $ 0.00179
+77.74%
$ 221,767 $ 205
Sep 16, 2019 $ 0.00101
-28.28%
$ 124,837 $ 1,206
Sep 15, 2019 $ 0.0014
+7.46%
$ 174,064 $ 913
Sep 14, 2019 $ 0.00131
-51.35%
$ 161,978 $ 375
Sep 13, 2019 $ 0.00268
+124.69%
$ 332,936 $ 97
Sep 12, 2019 $ 0.00119
-43.15%
$ 148,176 $ 989
Sep 11, 2019 $ 0.0021
+78.72%
$ 260,033 $ 173
Sep 10, 2019 $ 0.00117
+13.79%
$ 145,741 $ 524
Sep 9, 2019 $ 0.00103
-17.06%
$ 127,838 $ 1,230
Sep 8, 2019 $ 0.00124
+18.52%
$ 154,129 $ 2,250
Sep 7, 2019 $ 0.00105
-3.42%
$ 130,039 $ 154
Sep 6, 2019 $ 0.00109
-66.64%
$ 134,775 $ 196
Sep 5, 2019 $ 0.00326
+27.91%
$ 404,019 $ 78
Sep 4, 2019 $ 0.00254
+10.80%
$ 314,931 $ 118
Sep 3, 2019 $ 0.00229
+120.24%
$ 284,314 $ 141
Sep 2, 2019 $ 0.00104
-2.72%
$ 129,088 $ 230
Sep 1, 2019 $ 0.00107
-0.64%
$ 133,046 $ 316
Aug 31, 2019 $ 0.00108
-62.48%
$ 133,912 $ 130
Aug 30, 2019 $ 0.00288
+133.89%
$ 356,930 $ 68
Aug 29, 2019 $ 0.00123
-29.92%
$ 152,607 $ 591