VULCANO Historical Data

VULC Page 33
Download
Date Close Price change Market cap Trading volume
Feb 9, 2019 $ 0.00367
-3.78%
$ 454,962 $ 1,458
Feb 8, 2019 $ 0.00381
+8.83%
$ 473,076 $ 2,454
Feb 7, 2019 $ 0.0035
+2.82%
$ 434,722 $ 670
Feb 6, 2019 $ 0.00341
-1.64%
$ 422,861 $ 1,571
Feb 5, 2019 $ 0.00347
+2.51%
$ 429,936 $ 2,693
Feb 4, 2019 $ 0.00338
-4.26%
$ 419,439 $ 3,907
Feb 3, 2019 $ 0.00353
-3.06%
$ 438,102 $ 609
Feb 2, 2019 $ 0.00364
+6.71%
$ 451,575 $ 1,580
Feb 1, 2019 $ 0.00341
+0.15%
$ 423,303 $ 3,063
Jan 31, 2019 $ 0.00341
+2.37%
$ 422,731 $ 3,205
Jan 30, 2019 $ 0.00333
+2.12%
$ 412,972 $ 1,419
Jan 29, 2019 $ 0.00326
-6.80%
$ 404,478 $ 5,655
Jan 28, 2019 $ 0.0035
-1.38%
$ 433,992 $ 1,959
Jan 27, 2019 $ 0.00355
-0.07%
$ 440,073 $ 608
Jan 26, 2019 $ 0.00355
+0.60%
$ 440,423 $ 1,561
Jan 25, 2019 $ 0.00353
-4.97%
$ 437,786 $ 2,132
Jan 24, 2019 $ 0.00371
+4.20%
$ 460,789 $ 4,234
Dec 18, 2018 $ 0.004
-5.21%
$ 496,236 $ 1,116
Dec 17, 2018 $ 0.00422
+12.25%
$ 523,739 $ 4,055
Dec 16, 2018 $ 0.00376
-1.38%
$ 466,575 $ 945
Dec 15, 2018 $ 0.00381
-0.37%
$ 473,206 $ 492
Dec 14, 2018 $ 0.00383
-4.39%
$ 474,682 $ 1,010
Dec 13, 2018 $ 0.004
-10.37%
$ 496,410 $ 2,717
Dec 12, 2018 $ 0.00447
-8.40%
$ 554,249 $ 1,609
Dec 11, 2018 $ 0.00488
+0.15%
$ 605,088 $ 19,049
Dec 10, 2018 $ 0.00487
-11.40%
$ 604,094 $ 9,581
Dec 9, 2018 $ 0.00551
+35.41%
$ 683,016 $ 34,006
Dec 8, 2018 $ 0.00407
-18.95%
$ 504,385 $ 1,428
Dec 7, 2018 $ 0.00502
+26.28%
$ 622,696 $ 14,539
Dec 6, 2018 $ 0.00398
-10.29%
$ 493,641 $ 7,079
Dec 5, 2018 $ 0.00443
+2.95%
$ 550,175 $ 1,977
Dec 4, 2018 $ 0.00431
+7.16%
$ 534,761 $ 1,299
Dec 3, 2018 $ 0.00402
-9.58%
$ 499,026 $ 2,087
Dec 2, 2018 $ 0.00403
+2.21%
$ 499,823 $ 2,528
Dec 1, 2018 $ 0.00394
-7.70%
$ 488,735 $ 435
Nov 30, 2018 $ 0.00427
+3.93%
$ 529,858 $ 1,659
Nov 29, 2018 $ 0.00428
+0.00%
$ 531,166 $ 4,089
Nov 28, 2018 $ 0.00414
+0.00%
$ 513,896 $ 3,750
Nov 27, 2018 $ 0.00438
+0.00%
$ 543,627 $ 3,926
Nov 26, 2018 $ 0.00461
+0.00%
$ 571,811 $ 3,820
Nov 25, 2018 $ 0.00469
+0.00%
$ 581,853 $ 4,292
Nov 24, 2018 $ 0.00454
+0.00%
$ 562,726 $ 4,307
Nov 23, 2018 $ 0.0048
+0.00%
$ 595,053 $ 4,525
Nov 22, 2018 $ 0.00457
+0.00%
$ 567,516 $ 4,500
Nov 21, 2018 $ 0.00468
+0.00%
$ 580,957 $ 4,634
Nov 20, 2018 $ 0.00597
+0.00%
$ 740,961 $ 5,282
Nov 19, 2018 $ 0.00677
+0.00%
$ 839,309 $ 5,598
Nov 18, 2018 $ 0.00675
+0.00%
$ 836,958 $ 5,553
Nov 17, 2018 $ 0.007
+0.00%
$ 868,685 $ 5,591
Nov 16, 2018 $ 0.00636
+0.00%
$ -- $ 5,594