Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0002375 | $0.0005353 | $0.0002371 | $0.0002632 | $19.83 | $2,673.32 |
| 2016-04-02 | $0.0002633 | $0.0002659 | $0.0002633 | $0.0002651 | $1.36 | $2,693.45 |
| 2016-04-03 | $0.0002652 | $0.0002656 | $0.0002644 | $0.0002651 | $0.8182 | $2,694.56 |
| 2016-04-04 | $0.0002652 | $0.0005441 | $0.0002646 | $0.0003414 | $4.81 | $3,470.52 |
| 2016-04-05 | $0.0003414 | $0.0005420 | $0.0003407 | $0.0003901 | $4.34 | $3,966.47 |
| 2016-04-06 | $0.0003901 | $0.0003985 | $0.0003895 | $0.0003979 | $0.5459 | $4,046.85 |
| 2016-04-07 | $0.0003980 | $0.0005291 | $0.0003953 | $0.0003973 | $1.24 | $4,042.11 |
| 2016-04-08 | $0.0003974 | $0.0005055 | $0.0003950 | $0.0003950 | $1.73 | $4,020.57 |
| 2016-04-09 | $0.0003951 | $0.0003956 | $0.0003915 | $0.0003942 | $1.36 | $4,012.61 |
| 2016-04-10 | $0.0003942 | $0.0004942 | $0.0003941 | $0.0004932 | $7.49 | $5,022.48 |
| 2016-04-11 | $0.0004936 | $0.0004943 | $0.0003788 | $0.0003844 | $5.69 | $3,915.26 |
| 2016-04-12 | $0.0003845 | $0.0003888 | $0.0003845 | $0.0003871 | $0.8554 | $3,943.91 |
| 2016-04-13 | $0.0003869 | $0.0003883 | $0.0003849 | $0.0003856 | $0.2125 | $3,930.62 |
| 2016-04-14 | $0.0003856 | $0.0004963 | $0.0003849 | $0.0003860 | $1.01 | $3,935.06 |
| 2016-04-15 | $0.0003861 | $0.0004464 | $0.0003861 | $0.0004426 | $0.7486 | $4,514.26 |
| 2016-04-16 | $0.0004426 | $0.0004499 | $0.0004419 | $0.0004433 | $0.7078 | $4,522.81 |
| 2016-04-17 | $0.0004435 | $0.0004920 | $0.0004435 | $0.0004444 | $0.8340 | $4,534.81 |
| 2016-04-18 | $0.0004445 | $0.0004464 | $0.0004442 | $0.0004457 | $0.5818 | $4,549.57 |
| 2016-04-19 | $0.0004457 | $0.0004850 | $0.0004409 | $0.0004486 | $12.77 | $4,581.26 |
| 2016-04-20 | $0.0004486 | $0.0004563 | $0.0004474 | $0.0004546 | $0.3288 | $4,643.62 |
| 2016-04-21 | $0.0004546 | $0.0004641 | $0.0004542 | $0.0004628 | $0.3072 | $4,728.06 |
| 2016-04-22 | $0.0004629 | $0.0004633 | $0.0003997 | $0.0004011 | $0.004693 | $4,098.60 |
| 2016-04-23 | $0.0004012 | $0.0004097 | $0.0004012 | $0.0004096 | $0.07128 | $4,185.97 |
| 2016-04-24 | $0.0004098 | $0.0004290 | $0.0004098 | $0.0004220 | $0.4070 | $4,313.01 |
| 2016-04-25 | $0.0004219 | $0.0004260 | $0.0004173 | $0.0004260 | $0.05963 | $4,354.50 |
| 2016-04-26 | $0.0004257 | $0.0004305 | $0.0004249 | $0.0004289 | $0.2017 | $4,385.43 |
| 2016-04-27 | $0.0004288 | $0.0004297 | $0.0003997 | $0.0003997 | $24.08 | $4,088.39 |
| 2016-04-28 | $0.0004002 | $0.0004005 | $0.0003658 | $0.0003682 | $0.8151 | $3,767.40 |
| 2016-04-29 | $0.0003682 | $0.0003771 | $0.0003657 | $0.0003733 | $0.1589 | $3,819.75 |
| 2016-04-30 | $0.0003732 | $0.0004997 | $0.0003671 | $0.0003675 | $0.8650 | $3,762.20 |