Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0004024 | $0.0004298 | $0.0003990 | $0.0004298 | $4.86 | $4,542.43 |
| 2016-10-02 | $0.0004298 | $0.0004298 | $0.0003905 | $0.0003910 | $1.99 | $4,132.67 |
| 2016-10-03 | $0.0003910 | $0.0004038 | $0.0003907 | $0.0003917 | $0.9213 | $4,141.65 |
| 2016-10-04 | $0.0003918 | $0.0003918 | $0.0003901 | $0.0003905 | $0.1832 | $4,130.08 |
| 2016-10-05 | $0.0003905 | $0.0004051 | $0.0003737 | $0.0004043 | $2.93 | $4,276.52 |
| 2016-10-06 | $0.0004043 | $0.0004113 | $0.0004036 | $0.0004107 | $1.90 | $4,346.30 |
| 2016-10-07 | $0.0004107 | $0.0004202 | $0.0004010 | $0.0004010 | $2.81 | $4,245.31 |
| 2016-10-08 | $0.0004011 | $0.0004463 | $0.0004011 | $0.0004086 | $2.09 | $4,325.80 |
| 2016-10-09 | $0.0004086 | $0.0004327 | $0.0004008 | $0.0004008 | $4.18 | $4,244.10 |
| 2016-10-10 | $0.0004009 | $0.0004039 | $0.0004005 | $0.0004020 | $0.1386 | $4,256.65 |
| 2016-10-11 | $0.0004022 | $0.0004140 | $0.0003886 | $0.0003913 | $2.75 | $4,145.32 |
| 2016-10-12 | $0.0003911 | $0.0004031 | $0.0003307 | $0.0003372 | $1.50 | $3,573.10 |
| 2016-10-13 | $0.0003372 | $0.0003386 | $0.0002925 | $0.0002992 | $15.08 | $3,171.90 |
| 2016-10-14 | $0.0002993 | $0.0003970 | $0.0002993 | $0.0003970 | $2.88 | $4,208.88 |
| 2016-10-15 | $0.0003970 | $0.0006292 | $0.0003077 | $0.0004469 | $19.41 | $4,739.19 |
| 2016-10-16 | $0.0004471 | $0.0005137 | $0.0003258 | $0.0003271 | $6.16 | $3,469.87 |
| 2016-10-17 | $0.0003272 | $0.0005845 | $0.0003257 | $0.0005369 | $1.54 | $5,696.45 |
| 2016-10-18 | $0.0005369 | $0.0005375 | $0.0003321 | $0.0003509 | $1.78 | $3,723.62 |
| 2016-10-19 | $0.0003509 | $0.0003512 | $0.0003140 | $0.0003153 | $1.05 | $3,347.03 |
| 2016-10-20 | $0.0003153 | $0.0003725 | $0.0003141 | $0.0003218 | $2.70 | $3,417.50 |
| 2016-10-21 | $0.0003217 | $0.0005004 | $0.0003217 | $0.0005000 | $3.20 | $5,310.76 |
| 2016-10-22 | $0.0004999 | $0.0005061 | $0.0003631 | $0.0003810 | $1.12 | $4,047.70 |
| 2016-10-23 | $0.0003812 | $0.0005071 | $0.0003340 | $0.0003350 | $7.26 | $3,560.81 |
| 2016-10-24 | $0.0003351 | $0.0004395 | $0.0003331 | $0.0003401 | $2.14 | $3,615.03 |
| 2016-10-25 | $0.0003400 | $0.0003455 | $0.0003399 | $0.0003418 | $0.5458 | $3,634.40 |
| 2016-10-26 | $0.0003419 | $0.0004212 | $0.0001764 | $0.0001764 | $27.41 | $1,876.27 |
| 2016-10-27 | $0.0001764 | $0.0004200 | $0.0001763 | $0.0002133 | $33.80 | $2,268.66 |
| 2016-10-28 | $0.0002134 | $0.0003440 | $0.0002057 | $0.0002138 | $39.51 | $2,274.37 |
| 2016-10-29 | $0.0002138 | $0.0005313 | $0.0001686 | $0.0005289 | $62.06 | $5,628.99 |
| 2016-10-30 | $0.0005287 | $0.0005287 | $0.0002133 | $0.0002597 | $12.30 | $2,764.94 |
| 2016-10-31 | $0.0002597 | $0.0005020 | $0.0002559 | $0.0002734 | $15.39 | $2,911.40 |