Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0003722 | $0.0003985 | $0.0003634 | $0.0003655 | $3.36 | $3,677.94 |
| 2016-03-02 | $0.0003655 | $0.0004036 | $0.0003562 | $0.0003562 | $0.2945 | $3,585.14 |
| 2016-03-03 | $0.0003562 | $0.0003638 | $0.0003287 | $0.0003289 | $7.89 | $3,311.70 |
| 2016-03-04 | $0.0003289 | $0.0003576 | $0.0003247 | $0.0003249 | $7.96 | $3,273.06 |
| 2016-03-05 | $0.0003246 | $0.0005047 | $0.0003192 | $0.0003487 | $7.79 | $3,513.81 |
| 2016-03-06 | $0.0003485 | $0.0004604 | $0.0003443 | $0.0003587 | $37.44 | $3,615.32 |
| 2016-03-07 | $0.0003588 | $0.0003638 | $0.0003274 | $0.0003274 | $11.48 | $3,301.46 |
| 2016-03-08 | $0.0003273 | $0.0003288 | $0.0003218 | $0.0003230 | $0.4335 | $3,256.95 |
| 2016-03-09 | $0.0003229 | $0.0005937 | $0.0003216 | $0.0005932 | $29.56 | $5,983.80 |
| 2016-03-10 | $0.0005932 | $0.0005933 | $0.0003348 | $0.0003420 | $6.38 | $3,451.67 |
| 2016-03-11 | $0.0003420 | $0.0004181 | $0.0003420 | $0.0003457 | $0.9438 | $3,489.65 |
| 2016-03-12 | $0.0003458 | $0.0004610 | $0.0003390 | $0.0003500 | $0.6064 | $3,534.61 |
| 2016-03-13 | $0.0003499 | $0.0004581 | $0.0003499 | $0.0003603 | $1.29 | $3,639.19 |
| 2016-03-14 | $0.0003602 | $0.0004663 | $0.0003602 | $0.0004663 | $0.004197 | $4,711.62 |
| 2016-03-15 | $0.0004664 | $0.0004683 | $0.0003615 | $0.0003625 | $0.05218 | $3,663.59 |
| 2016-03-16 | $0.0003626 | $0.0003676 | $0.0003416 | $0.0003420 | $24.62 | $3,457.22 |
| 2016-03-17 | $0.0003419 | $0.0003576 | $0.0003419 | $0.0003576 | $1.70 | $3,615.03 |
| 2016-03-18 | $0.0003575 | $0.0006023 | $0.0003484 | $0.0006022 | $4.18 | $6,089.42 |
| 2016-03-19 | $0.0006016 | $0.0006041 | $0.0005986 | $0.0005995 | $3.84 | $6,064.17 |
| 2016-03-21 | $0.0005561 | $0.0006076 | $0.0005561 | $0.0006076 | $27.34 | $6,150.10 |
| 2016-03-22 | $0.0006076 | $0.0006106 | $0.0003527 | $0.0006061 | $0.9450 | $6,136.92 |
| 2016-03-23 | $0.0006062 | $0.0006205 | $0.0003593 | $0.0003637 | $0.8821 | $3,683.34 |
| 2016-03-24 | $0.0003637 | $0.0003643 | $0.0003581 | $0.0003581 | $1.36 | $3,627.63 |
| 2016-03-25 | $0.0003581 | $0.0003672 | $0.0003574 | $0.0003672 | $0.03546 | $3,720.71 |
| 2016-03-26 | $0.0003671 | $0.0006263 | $0.0003669 | $0.0006185 | $12.07 | $6,270.25 |
| 2016-03-27 | $0.0006186 | $0.0006346 | $0.0003746 | $0.0003756 | $2.97 | $3,808.80 |
| 2016-03-28 | $0.0003756 | $0.0003791 | $0.0003744 | $0.0003775 | $0.3612 | $3,828.83 |
| 2016-03-29 | $0.0003776 | $0.0003793 | $0.0003450 | $0.0003457 | $8.44 | $3,507.54 |
| 2016-03-30 | $0.0003457 | $0.0003460 | $0.0003395 | $0.0003402 | $24.63 | $3,452.68 |
| 2016-03-31 | $0.0003401 | $0.0003426 | $0.0002370 | $0.0002376 | $3.52 | $2,411.87 |