Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0002734 | $0.0006607 | $0.0002734 | $0.0005107 | $34.47 | $5,440.39 |
| 2016-11-02 | $0.0005109 | $0.0005968 | $0.0003260 | $0.0005248 | $2.71 | $5,591.61 |
| 2016-11-03 | $0.0005260 | $0.0005953 | $0.0003323 | $0.0003373 | $3.05 | $3,594.39 |
| 2016-11-04 | $0.0003375 | $0.0005652 | $0.0003359 | $0.0005627 | $1.66 | $5,997.49 |
| 2016-11-05 | $0.0005626 | $0.0005769 | $0.0004047 | $0.0005768 | $3.72 | $6,149.85 |
| 2016-11-06 | $0.0005768 | $0.0005782 | $0.0004370 | $0.0005338 | $2.66 | $5,693.07 |
| 2016-11-07 | $0.0005336 | $0.0005336 | $0.0002524 | $0.0002530 | $2.05 | $2,699.46 |
| 2016-11-08 | $0.0002531 | $0.0005347 | $0.0002531 | $0.0005326 | $2.98 | $5,682.51 |
| 2016-11-09 | $0.0005324 | $0.0005550 | $0.0003385 | $0.0003399 | $0.07785 | $3,626.68 |
| 2016-11-10 | $0.0003399 | $0.0003665 | $0.0003355 | $0.0003649 | $0.1893 | $3,894.76 |
| 2016-11-11 | $0.0003649 | $0.0003663 | $0.0003643 | $0.0003654 | $0.2134 | $3,901.23 |
| 2016-11-12 | $0.0003654 | $0.0003745 | $0.0003603 | $0.0003737 | $0.8173 | $3,991.26 |
| 2016-11-13 | $0.0003737 | $0.0003738 | $0.0002543 | $0.0002598 | $38.14 | $2,775.50 |
| 2016-11-14 | $0.0002598 | $0.0004167 | $0.0002522 | $0.0004157 | $4.52 | $4,442.39 |
| 2016-11-15 | $0.0004160 | $0.0004219 | $0.0002844 | $0.0002846 | $1.44 | $3,042.41 |
| 2016-11-16 | $0.0002845 | $0.0002861 | $0.0002570 | $0.0002679 | $1.19 | $2,864.63 |
| 2016-11-17 | $0.0002679 | $0.0004005 | $0.0001491 | $0.0002224 | $14.91 | $2,377.92 |
| 2016-11-18 | $0.0002223 | $0.0003612 | $0.0001504 | $0.0002255 | $25.97 | $2,411.91 |
| 2016-11-19 | $0.0002255 | $0.0002269 | $0.00001503 | $0.00001503 | $6.92 | $160.77 |
| 2016-11-20 | $0.00001503 | $0.0002998 | $0.00001503 | $0.0002997 | $6.92 | $3,206.63 |
| 2016-11-21 | $0.0002997 | $0.0003041 | $0.0002995 | $0.0003032 | $0.2359 | $3,245.28 |
| 2016-11-22 | $0.0003031 | $0.0003033 | $0.00007494 | $0.00007514 | $3.22 | $804.29 |
| 2016-11-23 | $0.00007513 | $0.0001042 | $0.00007389 | $0.0001042 | $0.05313 | $1,116.07 |
| 2016-11-24 | $0.0001042 | $0.0001046 | $0.0001027 | $0.0001037 | $0.4243 | $1,110.19 |
| 2016-11-25 | $0.0001036 | $0.0002521 | $0.0001029 | $0.0002521 | $0.1261 | $2,701.36 |
| 2016-11-26 | $0.0002522 | $0.0002524 | $0.0001240 | $0.0001251 | $0.3711 | $1,340.11 |
| 2016-11-27 | $0.0001250 | $0.0001256 | $0.0001243 | $0.0001244 | $0.1688 | $1,333.88 |
| 2016-11-28 | $0.0001244 | $0.0002509 | $0.0001244 | $0.0001324 | $0.4689 | $1,420.05 |
| 2016-11-29 | $0.0001324 | $0.0002065 | $0.0001322 | $0.0002060 | $0.2177 | $2,209.36 |
| 2016-11-30 | $0.0002060 | $0.0002094 | $0.0002060 | $0.0002088 | $0.03132 | $2,239.80 |