Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0002895 | $0.0003019 | $0.0002813 | $0.0002839 | $0.6085 | $2,948.75 |
| 2016-07-02 | $0.0002840 | $0.0002954 | $0.0002840 | $0.0002954 | $0.3500 | $3,068.97 |
| 2016-07-03 | $0.0002956 | $0.0002961 | $0.0002726 | $0.0002761 | $0.2018 | $2,868.78 |
| 2016-07-04 | $0.0002766 | $0.0002870 | $0.0002732 | $0.0002870 | $0.3794 | $2,983.15 |
| 2016-07-05 | $0.0002871 | $0.0002871 | $0.0002793 | $0.0002816 | $0.2795 | $2,928.28 |
| 2016-07-06 | $0.0002817 | $0.0002864 | $0.0002816 | $0.0002844 | $1.12 | $2,957.25 |
| 2016-07-07 | $0.0002845 | $0.0002866 | $0.0002570 | $0.0002687 | $0.8042 | $2,794.58 |
| 2016-07-08 | $0.0002690 | $0.0003300 | $0.0002495 | $0.0002667 | $6.89 | $2,774.94 |
| 2016-07-09 | $0.0002666 | $0.0002666 | $0.0002470 | $0.0002539 | $0.5435 | $2,642.04 |
| 2016-07-10 | $0.0002539 | $0.0002544 | $0.0002384 | $0.0002404 | $0.4769 | $2,502.76 |
| 2016-07-11 | $0.0002403 | $0.0004743 | $0.0002386 | $0.0002461 | $2.47 | $2,562.83 |
| 2016-07-12 | $0.0002461 | $0.0002486 | $0.0002328 | $0.0002392 | $0.6439 | $2,491.50 |
| 2016-07-13 | $0.0002392 | $0.0005363 | $0.0002374 | $0.0005311 | $6.01 | $5,532.58 |
| 2016-07-14 | $0.0005301 | $0.0005318 | $0.0002351 | $0.0002565 | $0.5498 | $2,673.30 |
| 2016-07-15 | $0.0002567 | $0.0002728 | $0.0002567 | $0.0002655 | $0.2057 | $2,767.13 |
| 2016-07-16 | $0.0002653 | $0.0002666 | $0.0002573 | $0.0002583 | $0.7344 | $2,691.76 |
| 2016-07-17 | $0.0002577 | $0.0002661 | $0.0002523 | $0.0002647 | $0.3434 | $2,760.17 |
| 2016-07-18 | $0.0002650 | $0.0003309 | $0.0002570 | $0.0003300 | $4.89 | $3,441.34 |
| 2016-07-19 | $0.0003298 | $0.0003970 | $0.0003152 | $0.0003970 | $2.72 | $4,140.82 |
| 2016-07-20 | $0.0003970 | $0.0005462 | $0.0003321 | $0.0003662 | $11.95 | $3,819.42 |
| 2016-07-21 | $0.0003661 | $0.0005436 | $0.0003455 | $0.0003459 | $0.8795 | $3,607.96 |
| 2016-07-22 | $0.0003458 | $0.0005009 | $0.0002483 | $0.0005009 | $25.55 | $5,226.29 |
| 2016-07-23 | $0.0005010 | $0.0005033 | $0.0002486 | $0.0002491 | $0.3849 | $2,600.23 |
| 2016-07-24 | $0.0002491 | $0.0002492 | $0.0002354 | $0.0002380 | $0.1860 | $2,484.83 |
| 2016-07-25 | $0.0002381 | $0.0008716 | $0.0002352 | $0.0008698 | $12.67 | $9,082.30 |
| 2016-07-26 | $0.0008699 | $0.0008859 | $0.0003251 | $0.0003261 | $65.04 | $3,405.22 |
| 2016-07-27 | $0.0003259 | $0.0008651 | $0.0002993 | $0.0003402 | $23.67 | $3,554.53 |
| 2016-07-28 | $0.0003403 | $0.0003419 | $0.0003403 | $0.0003407 | $0.3436 | $3,559.92 |
| 2016-07-29 | $0.0003406 | $0.0003412 | $0.0003340 | $0.0003350 | $4.43 | $3,502.19 |
| 2016-07-30 | $0.0003351 | $0.0003357 | $0.0003336 | $0.0003341 | $0.3404 | $3,493.10 |
| 2016-07-31 | $0.0003341 | $0.0003406 | $0.0003247 | $0.0003250 | $1.25 | $3,399.34 |