Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0003488 | $0.0004842 | $0.0003488 | $0.0003648 | $2.46 | $3,605.75 |
| 2016-01-02 | $0.0003648 | $0.0004874 | $0.0003631 | $0.0003684 | $1.97 | $3,642.40 |
| 2016-01-03 | $0.0003685 | $0.0004362 | $0.0003652 | $0.0003698 | $0.6436 | $3,656.92 |
| 2016-01-04 | $0.0003699 | $0.0004371 | $0.0003450 | $0.0003552 | $0.6619 | $3,513.19 |
| 2016-01-05 | $0.0003551 | $0.0004855 | $0.0003094 | $0.0003153 | $9.57 | $3,120.30 |
| 2016-01-06 | $0.0003153 | $0.0003922 | $0.0003112 | $0.0003141 | $0.5627 | $3,108.88 |
| 2016-01-07 | $0.0003139 | $0.0005046 | $0.0003132 | $0.0005039 | $2.47 | $4,988.92 |
| 2016-01-08 | $0.0005033 | $0.0005054 | $0.0003331 | $0.0003399 | $3.19 | $3,366.67 |
| 2016-01-09 | $0.0003400 | $0.0005039 | $0.0003361 | $0.0005013 | $11.47 | $4,966.79 |
| 2016-01-10 | $0.0005020 | $0.0005762 | $0.0003554 | $0.0003584 | $33.44 | $3,552.03 |
| 2016-01-11 | $0.0003590 | $0.0005833 | $0.0003551 | $0.0005830 | $4.44 | $5,780.33 |
| 2016-01-12 | $0.0005826 | $0.0005826 | $0.0003786 | $0.0004575 | $2.49 | $4,537.31 |
| 2016-01-13 | $0.0004564 | $0.0004967 | $0.0003614 | $0.0003675 | $3.42 | $3,645.81 |
| 2016-01-14 | $0.0003674 | $0.0004875 | $0.0003513 | $0.0003701 | $0.4471 | $3,672.83 |
| 2016-01-15 | $0.0003700 | $0.0005071 | $0.0003108 | $0.0003108 | $19.52 | $3,085.48 |
| 2016-01-16 | $0.0003103 | $0.0005161 | $0.0002830 | $0.0002830 | $37.75 | $2,810.12 |
| 2016-01-17 | $0.0002826 | $0.0002908 | $0.0002801 | $0.0002867 | $0.1372 | $2,848.04 |
| 2016-01-18 | $0.0002867 | $0.0003841 | $0.0002825 | $0.0002902 | $1.37 | $2,883.39 |
| 2016-01-19 | $0.0002903 | $0.0002904 | $0.0002729 | $0.0002741 | $5.33 | $2,724.14 |
| 2016-01-20 | $0.0002737 | $0.0004292 | $0.0002712 | $0.0004244 | $10.29 | $4,219.44 |
| 2016-01-21 | $0.0004238 | $0.0004413 | $0.0003091 | $0.0003118 | $2.46 | $3,100.59 |
| 2016-01-22 | $0.0003118 | $0.0004175 | $0.0002627 | $0.0002677 | $5.83 | $2,663.39 |
| 2016-01-23 | $0.0002677 | $0.0003718 | $0.0002677 | $0.0002906 | $0.7097 | $2,891.86 |
| 2016-01-24 | $0.0002911 | $0.0003645 | $0.0002907 | $0.0003627 | $0.7926 | $3,610.14 |
| 2016-01-25 | $0.0003627 | $0.0004108 | $0.0002995 | $0.0003800 | $2.20 | $3,783.51 |
| 2016-01-26 | $0.0003802 | $0.0004193 | $0.0003021 | $0.0003100 | $1.57 | $3,087.55 |
| 2016-01-27 | $0.0003100 | $0.0007791 | $0.0003095 | $0.0007665 | $69.92 | $7,636.72 |
| 2016-01-28 | $0.0007666 | $0.0007671 | $0.0003076 | $0.0003081 | $0.3842 | $3,070.15 |
| 2016-01-29 | $0.0003080 | $0.0005727 | $0.0002985 | $0.0003188 | $0.3083 | $3,177.83 |
| 2016-01-30 | $0.0003188 | $0.0005714 | $0.0002906 | $0.0005673 | $2.28 | $5,657.18 |
| 2016-01-31 | $0.0005674 | $0.0005674 | $0.0002832 | $0.0002839 | $1.63 | $2,831.87 |