Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0001269 | $0.0002119 | $0.0001269 | $0.0002043 | $0.4794 | $2,191.78 |
| 2016-12-02 | $0.0002045 | $0.0002110 | $0.0001393 | $0.0001711 | $0.4791 | $1,836.23 |
| 2016-12-03 | $0.0001711 | $0.0002160 | $0.0001242 | $0.0002159 | $3.23 | $2,317.96 |
| 2016-12-04 | $0.0002159 | $0.0002553 | $0.0001232 | $0.0002553 | $0.5882 | $2,741.28 |
| 2016-12-05 | $0.0002554 | $0.0002554 | $0.0001054 | $0.0001366 | $1.57 | $1,467.01 |
| 2016-12-06 | $0.0001366 | $0.0001454 | $0.0001219 | $0.0001452 | $0.1526 | $1,560.21 |
| 2016-12-07 | $0.0001452 | $0.0001539 | $0.0001216 | $0.0001536 | $0.3046 | $1,651.23 |
| 2016-12-08 | $0.0001536 | $0.0002228 | $0.0001532 | $0.0001542 | $0.8072 | $1,657.83 |
| 2016-12-09 | $0.0001542 | $0.0001549 | $0.0001539 | $0.0001545 | $0.1845 | $1,661.69 |
| 2016-12-10 | $0.0001546 | $0.0001551 | $0.0001546 | $0.0001549 | $0.1849 | $1,665.40 |
| 2016-12-11 | $0.0002156 | $0.0002156 | $0.0001461 | $0.0001462 | $0.1978 | $1,572.58 |
| 2016-12-12 | $0.0001462 | $0.0002086 | $0.0001325 | $0.0001560 | $2.45 | $1,678.66 |
| 2016-12-13 | $0.0001560 | $0.0001577 | $0.0001170 | $0.0001172 | $0.6001 | $1,261.66 |
| 2016-12-14 | $0.0001171 | $0.0001876 | $0.0001088 | $0.0001875 | $14.06 | $2,018.03 |
| 2016-12-15 | $0.0001876 | $0.0001876 | $0.0001556 | $0.0001557 | $16.33 | $1,675.77 |
| 2016-12-16 | $0.0001556 | $0.0001570 | $0.0001556 | $0.0001570 | $0.4666 | $1,690.52 |
| 2016-12-17 | $0.0001570 | $0.0001585 | $0.0001570 | $0.0001582 | $0.3389 | $1,703.79 |
| 2016-12-18 | $0.0001582 | $0.0001589 | $0.0001576 | $0.0001580 | $0.2362 | $1,702.91 |
| 2016-12-19 | $0.0001581 | $0.0001587 | $0.0001581 | $0.0001586 | $1.89 | $1,708.82 |
| 2016-12-20 | $0.0001585 | $0.0001587 | $0.0001348 | $0.0001362 | $5.45 | $1,468.29 |
| 2016-12-21 | $0.0001361 | $0.0001914 | $0.0001359 | $0.0001914 | $19.22 | $2,063.74 |
| 2016-12-22 | $0.0001919 | $0.0002014 | $0.0001609 | $0.0001643 | $5.71 | $1,772.56 |
| 2016-12-23 | $0.0001643 | $0.0001850 | $0.0001643 | $0.0001843 | $0.05237 | $1,988.66 |
| 2016-12-24 | $0.0001844 | $0.0002088 | $0.0001522 | $0.0001527 | $1.27 | $1,648.54 |
| 2016-12-25 | $0.0001528 | $0.0002153 | $0.0001466 | $0.0002152 | $1.52 | $2,322.88 |
| 2016-12-26 | $0.0002151 | $0.0002192 | $0.0001619 | $0.0001633 | $0.1744 | $1,762.96 |
| 2016-12-27 | $0.0001634 | $0.0001870 | $0.0001628 | $0.0001679 | $0.5483 | $1,813.29 |
| 2016-12-28 | $0.0001680 | $0.0002227 | $0.00008598 | $0.0001171 | $1.85 | $1,265.14 |
| 2016-12-29 | $0.0001171 | $0.0001175 | $0.0001145 | $0.0001168 | $0.7246 | $1,262.67 |
| 2016-12-30 | $0.0001168 | $0.0002220 | $0.00008650 | $0.00008650 | $0.9451 | $935.16 |
| 2016-12-31 | $0.00008651 | $0.0001927 | $0.00008525 | $0.0001927 | $1.04 | $2,083.91 |