VULCANO Historical Data

VULC Page 31
Download
Date Close Price change Market cap Trading volume
May 20, 2019 $ 0.00562
+35.82%
$ 696,807 $ 20,344
May 19, 2019 $ 0.00414
+38.04%
$ 513,029 $ 12,290
May 18, 2019 $ 0.003
+58.72%
$ 371,649 $ 9,263
May 17, 2019 $ 0.00189
-50.05%
$ 234,145 $ 1,844
May 16, 2019 $ 0.00378
-11.36%
$ 468,780 $ 275
May 15, 2019 $ 0.00426
-8.02%
$ 528,896 $ 1,058
May 14, 2019 $ 0.00464
+171.44%
$ 575,080 $ 770
May 13, 2019 $ 0.00171
+27.08%
$ 211,867 $ 603
May 12, 2019 $ 0.00134
-32.34%
$ 166,713 $ 783
May 11, 2019 $ 0.00199
+10.44%
$ 246,406 $ 1,674
May 10, 2019 $ 0.0018
-1.59%
$ 223,109 $ 861
May 9, 2019 $ 0.00183
-5.27%
$ 226,723 $ 677
May 8, 2019 $ 0.00193
+2.37%
$ 239,331 $ 873
May 7, 2019 $ 0.00188
+4.57%
$ 233,784 $ 746
May 6, 2019 $ 0.0018
+8.95%
$ 223,562 $ 243
May 5, 2019 $ 0.00165
-0.50%
$ 205,175 $ 763
May 4, 2019 $ 0.00166
-9.23%
$ 206,204 $ 2,812
May 3, 2019 $ 0.00183
+16.62%
$ 227,178 $ 1,122
May 2, 2019 $ 0.00157
-16.24%
$ 194,798 $ 4,967
May 1, 2019 $ 0.00187
+7.59%
$ 232,548 $ 827
Apr 30, 2019 $ 0.00174
-14.27%
$ 216,141 $ 2,509
Apr 29, 2019 $ 0.00203
-10.51%
$ 252,135 $ 2,027
Apr 28, 2019 $ 0.00227
+10.01%
$ 281,040 $ 875
Apr 27, 2019 $ 0.00206
-12.52%
$ 255,489 $ 1,403
Apr 26, 2019 $ 0.00235
-18.72%
$ 292,059 $ 1,942
Apr 25, 2019 $ 0.0029
+48.87%
$ 359,327 $ 618
Apr 24, 2019 $ 0.00195
-11.20%
$ 241,377 $ 1,043
Apr 23, 2019 $ 0.00219
-41.98%
$ 271,793 $ 1,312
Apr 22, 2019 $ 0.00378
-1.14%
$ 468,421 $ 475
Apr 21, 2019 $ 0.00382
+31.41%
$ 473,858 $ 852
Apr 20, 2019 $ 0.00291
-9.00%
$ 360,599 $ 1,299
Apr 19, 2019 $ 0.00319
+22.27%
$ 396,261 $ 2,675
Apr 18, 2019 $ 0.00261
+1.63%
$ 324,083 $ 3,565
Apr 17, 2019 $ 0.00257
-38.25%
$ 318,910 $ 2,739
Apr 16, 2019 $ 0.00416
+72.64%
$ 516,422 $ 556
Apr 15, 2019 $ 0.00241
-4.44%
$ 299,124 $ 3,521
Apr 14, 2019 $ 0.00252
+7.99%
$ 313,036 $ 288
Apr 13, 2019 $ 0.00234
-11.29%
$ 289,908 $ 978
Apr 12, 2019 $ 0.00263
-12.94%
$ 326,808 $ 533
Apr 11, 2019 $ 0.00303
-13.61%
$ 375,387 $ 3,318
Apr 10, 2019 $ 0.0035
+22.86%
$ 434,484 $ 5,412
Apr 9, 2019 $ 0.00285
-3.44%
$ 353,652 $ 2,154
Apr 8, 2019 $ 0.00295
-8.26%
$ 366,217 $ 1,639
Apr 7, 2019 $ 0.00322
-0.29%
$ 399,187 $ 1,607
Apr 6, 2019 $ 0.00323
+31.19%
$ 400,366 $ 1,109
Apr 5, 2019 $ 0.00246
-1.73%
$ 305,201 $ 2,027
Apr 4, 2019 $ 0.0025
+3.34%
$ 310,548 $ 578
Apr 3, 2019 $ 0.00242
+1.87%
$ 300,635 $ 445
Apr 2, 2019 $ 0.00238
+7.36%
$ 295,079 $ 327
Apr 1, 2019 $ 0.00222
+0.59%
$ 274,848 $ 970