Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1878 | $0.1910 | $0.1718 | $0.1730 | $3,298,480 | $0 |
| 2017-09-02 | $0.1727 | $0.1765 | $0.1251 | $0.1401 | $8,672,000 | $0 |
| 2017-09-03 | $0.1390 | $0.1393 | $0.1045 | $0.1124 | $5,362,440 | $0 |
| 2017-09-04 | $0.1099 | $0.1281 | $0.05151 | $0.05665 | $4,568,850 | $0 |
| 2017-09-05 | $0.05604 | $0.05880 | $0.04166 | $0.05797 | $1,156,340 | $0 |
| 2017-09-06 | $0.05797 | $0.06035 | $0.05489 | $0.05714 | $451.04 | $0 |
| 2017-09-07 | $0.05714 | $0.06783 | $0.05714 | $0.06783 | $3,310.97 | $0 |
| 2017-09-08 | $0.06783 | $0.09665 | $0.06491 | $0.08155 | $1,879.85 | $0 |
| 2017-09-09 | $0.08154 | $0.08154 | $0.04641 | $0.04800 | $258.35 | $0 |
| 2017-09-10 | $0.04800 | $0.05788 | $0.04765 | $0.04902 | $0.03833 | $0 |
| 2017-09-11 | $0.04902 | $0.05570 | $0.04749 | $0.05042 | $0.03942 | $0 |
| 2017-09-12 | $0.05042 | $0.05042 | $0.05042 | $0.05042 | $0.03942 | $0 |
| 2017-09-13 | $0.05042 | $0.08429 | $0.05024 | $0.07555 | $659.05 | $0 |
| 2017-09-14 | $0.07555 | $0.08339 | $0.05536 | $0.05536 | $34,978.50 | $0 |
| 2017-09-15 | $0.05513 | $0.06844 | $0.05244 | $0.06322 | $20,441.70 | $0 |
| 2017-09-16 | $0.06353 | $0.07875 | $0.06231 | $0.07577 | $26,581.90 | $0 |
| 2017-09-17 | $0.07583 | $0.07583 | $0.05633 | $0.06558 | $12,557.60 | $0 |
| 2017-09-18 | $0.06555 | $0.07446 | $0.04203 | $0.06796 | $3,684.79 | $0 |
| 2017-09-19 | $0.06815 | $0.06892 | $0.05571 | $0.05625 | $3,405.73 | $0 |
| 2017-09-20 | $0.05618 | $0.07069 | $0.05088 | $0.06894 | $45,506.60 | $0 |
| 2017-09-21 | $0.06859 | $0.07292 | $0.06384 | $0.06408 | $116,188 | $0 |
| 2017-09-22 | $0.06405 | $0.06605 | $0.06090 | $0.06469 | $93,726.50 | $0 |
| 2017-09-23 | $0.06452 | $0.07010 | $0.06276 | $0.06976 | $153,867 | $0 |
| 2017-09-24 | $0.06941 | $0.08540 | $0.06784 | $0.08483 | $129,066 | $0 |
| 2017-09-25 | $0.08492 | $0.1067 | $0.08064 | $0.09781 | $230,925 | $0 |
| 2017-09-26 | $0.09754 | $0.1002 | $0.09647 | $0.09807 | $219,629 | $0 |
| 2017-09-27 | $0.09792 | $0.1669 | $0.09606 | $0.1488 | $290,530 | $0 |
| 2017-09-28 | $0.1487 | $0.1487 | $0.1224 | $0.1369 | $319,853 | $0 |
| 2017-09-29 | $0.1365 | $0.1532 | $0.1106 | $0.1517 | $368,233 | $0 |
| 2017-09-30 | $0.1516 | $0.1690 | $0.1515 | $0.1616 | $443,594 | $0 |