Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0005870 | $0.0005878 | $0.0005833 | $0.0005837 | $0.6557 | $6,123.56 |
| 2016-09-02 | $0.0005837 | $0.0006325 | $0.0005822 | $0.0005871 | $30.37 | $6,159.54 |
| 2016-09-03 | $0.0005870 | $0.0006115 | $0.0005855 | $0.0006094 | $30.75 | $6,395.38 |
| 2016-09-04 | $0.0006102 | $0.0006241 | $0.0004181 | $0.0004320 | $35.14 | $4,535.23 |
| 2016-09-05 | $0.0004321 | $0.0004324 | $0.0004276 | $0.0004306 | $1.55 | $4,522.12 |
| 2016-09-06 | $0.0004307 | $0.0006054 | $0.0004297 | $0.0005188 | $1.71 | $5,449.98 |
| 2016-09-07 | $0.0005189 | $0.0005590 | $0.0004381 | $0.0005531 | $1.44 | $5,811.47 |
| 2016-09-08 | $0.0005531 | $0.0006896 | $0.0005525 | $0.0005826 | $1.30 | $6,122.65 |
| 2016-09-09 | $0.0005825 | $0.0006893 | $0.0005768 | $0.0006229 | $7.52 | $6,548.71 |
| 2016-09-10 | $0.0006229 | $0.0007556 | $0.0005737 | $0.0005737 | $1.23 | $6,032.04 |
| 2016-09-11 | $0.0005736 | $0.0006614 | $0.0005645 | $0.0005701 | $0.8660 | $5,996.45 |
| 2016-09-12 | $0.0005703 | $0.001294 | $0.0005703 | $0.0006689 | $2.44 | $7,037.11 |
| 2016-09-13 | $0.0006691 | $0.001080 | $0.0006686 | $0.001078 | $0.8661 | $11,345.17 |
| 2016-09-14 | $0.001078 | $0.001083 | $0.0006716 | $0.0006718 | $77.69 | $7,070.22 |
| 2016-09-15 | $0.0006718 | $0.0007144 | $0.0006709 | $0.0007044 | $14.48 | $7,415.55 |
| 2016-09-16 | $0.0007043 | $0.0007049 | $0.0006736 | $0.0006737 | $1.05 | $7,094.85 |
| 2016-09-17 | $0.0006737 | $0.0006795 | $0.0006727 | $0.0006789 | $0.5735 | $7,149.07 |
| 2016-09-18 | $0.0006787 | $0.0006956 | $0.0006786 | $0.0006953 | $3.25 | $7,324.42 |
| 2016-09-19 | $0.0006953 | $0.0007068 | $0.0006934 | $0.0007067 | $1.88 | $7,445.77 |
| 2016-09-20 | $0.0007067 | $0.0007070 | $0.0006088 | $0.0006091 | $3.71 | $6,418.67 |
| 2016-09-21 | $0.0006083 | $0.0006591 | $0.0004956 | $0.0005075 | $0.6174 | $5,350.14 |
| 2016-09-22 | $0.0005076 | $0.0005202 | $0.0005074 | $0.0005187 | $0.3891 | $5,468.62 |
| 2016-09-23 | $0.0005188 | $0.0005191 | $0.0005004 | $0.0005004 | $1.22 | $5,276.72 |
| 2016-09-24 | $0.0005004 | $0.0005018 | $0.0004276 | $0.0004278 | $0.8061 | $4,512.89 |
| 2016-09-25 | $0.0004279 | $0.0006631 | $0.0004279 | $0.0006009 | $6.97 | $6,339.13 |
| 2016-09-26 | $0.0006008 | $0.0006013 | $0.0004545 | $0.0004622 | $0.4912 | $4,877.84 |
| 2016-09-27 | $0.0004621 | $0.0004623 | $0.0004289 | $0.0004304 | $0.7803 | $4,543.20 |
| 2016-09-28 | $0.0004304 | $0.0004307 | $0.0004293 | $0.0004294 | $0.7173 | $4,534.57 |
| 2016-09-29 | $0.0004294 | $0.0004308 | $0.0004241 | $0.0004300 | $1.35 | $4,542.07 |
| 2016-09-30 | $0.0004300 | $0.0004301 | $0.0003993 | $0.0004024 | $4.14 | $4,251.73 |