Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0003678 | $0.0004502 | $0.0003601 | $0.0003613 | $71.39 | $3,699.48 |
| 2016-05-02 | $0.0003615 | $0.0003620 | $0.0003554 | $0.0003554 | $70.07 | $3,638.71 |
| 2016-05-03 | $0.0003977 | $0.0004015 | $0.0003977 | $0.0004008 | $0.3039 | $4,105.86 |
| 2016-05-04 | $0.0004008 | $0.0004008 | $0.0003966 | $0.0003978 | $0.1688 | $4,076.39 |
| 2016-05-06 | $0.0004061 | $0.0004064 | $0.0001609 | $0.0001609 | $16.90 | $1,649.93 |
| 2016-05-07 | $0.0001609 | $0.0003167 | $0.0001601 | $0.0003117 | $0.3881 | $3,197.39 |
| 2016-05-08 | $0.0003118 | $0.0003124 | $0.0003101 | $0.0003118 | $2.50 | $3,199.30 |
| 2016-05-09 | $0.0003118 | $0.0003118 | $0.0003109 | $0.0003115 | $2.50 | $3,195.83 |
| 2016-05-10 | $0.0001855 | $0.0001860 | $0.0001845 | $0.0001848 | $2.48 | $1,896.61 |
| 2016-05-11 | $0.0001849 | $0.0004129 | $0.0001761 | $0.0001765 | $8.30 | $1,812.80 |
| 2016-05-12 | $0.0004120 | $0.0004120 | $0.0001807 | $0.0001955 | $0.8715 | $2,008.41 |
| 2016-05-13 | $0.0001955 | $0.0001965 | $0.0001950 | $0.0001959 | $0.2007 | $2,012.99 |
| 2016-05-14 | $0.0001959 | $0.0002055 | $0.0001959 | $0.0002050 | $0.06153 | $2,107.23 |
| 2016-05-15 | $0.0002051 | $0.0002155 | $0.0002050 | $0.0002151 | $0.1923 | $2,210.97 |
| 2016-05-16 | $0.0002151 | $0.0002197 | $0.0002099 | $0.0002181 | $0.9359 | $2,242.19 |
| 2016-05-17 | $0.0002180 | $0.0002184 | $0.0002179 | $0.0002179 | $0.1090 | $2,240.90 |
| 2016-05-18 | $0.0003177 | $0.0005791 | $0.0002182 | $0.0005775 | $7.45 | $5,941.05 |
| 2016-05-19 | $0.0005774 | $0.0005774 | $0.0005692 | $0.0005698 | $3.29 | $5,864.05 |
| 2016-05-20 | $0.0002429 | $0.0002442 | $0.0002422 | $0.0002433 | $0.08642 | $2,505.07 |
| 2016-05-21 | $0.0002435 | $0.0002970 | $0.0002434 | $0.0002925 | $0.1442 | $3,012.38 |
| 2016-05-22 | $0.0002925 | $0.0003348 | $0.0002899 | $0.0003340 | $0.04943 | $3,439.88 |
| 2016-05-23 | $0.0003339 | $0.0003364 | $0.0002520 | $0.0002532 | $0.8439 | $2,609.11 |
| 2016-05-24 | $0.0002532 | $0.0002593 | $0.0001918 | $0.0001918 | $19.34 | $1,976.66 |
| 2016-05-25 | $0.0001918 | $0.0006738 | $0.0001613 | $0.0003596 | $63.41 | $3,707.14 |
| 2016-05-26 | $0.0003597 | $0.0005897 | $0.0001792 | $0.0002267 | $4.38 | $2,337.44 |
| 2016-05-27 | $0.0002267 | $0.0004198 | $0.0002267 | $0.0002463 | $0.3132 | $2,540.73 |
| 2016-05-28 | $0.0002462 | $0.0004374 | $0.0002174 | $0.0004351 | $4.49 | $4,489.15 |
| 2016-05-29 | $0.0004346 | $0.0004360 | $0.0002281 | $0.0002313 | $3.84 | $2,386.62 |
| 2016-05-30 | $0.0002315 | $0.0004470 | $0.0002301 | $0.0004385 | $0.2994 | $4,525.94 |
| 2016-05-31 | $0.0004378 | $0.0005171 | $0.0002323 | $0.0005049 | $45.45 | $5,211.62 |