Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2166 | $0.2177 | $0.1802 | $0.1847 | $553,665 | $51,186,949 |
| 2017-11-02 | $0.1856 | $0.1863 | $0.1644 | $0.1783 | $733,194 | $49,423,918 |
| 2017-11-03 | $0.1773 | $0.1997 | $0.1758 | $0.1990 | $548,399 | $55,158,967 |
| 2017-11-04 | $0.2003 | $0.2259 | $0.1972 | $0.2180 | $543,297 | $60,422,286 |
| 2017-11-05 | $0.2182 | $0.2246 | $0.2072 | $0.2088 | $503,566 | $57,883,753 |
| 2017-11-06 | $0.2092 | $0.2536 | $0.2085 | $0.2296 | $1,169,720 | $63,642,638 |
| 2017-11-07 | $0.2311 | $0.2501 | $0.2302 | $0.2436 | $970,278 | $67,513,214 |
| 2017-11-08 | $0.2436 | $0.2855 | $0.2217 | $0.2629 | $1,631,760 | $72,870,214 |
| 2017-11-09 | $0.2599 | $0.2851 | $0.2544 | $0.2691 | $1,189,380 | $74,586,682 |
| 2017-11-10 | $0.2699 | $0.2766 | $0.2270 | $0.2410 | $902,045 | $66,793,700 |
| 2017-11-11 | $0.2403 | $0.2599 | $0.2363 | $0.2382 | $921,946 | $66,008,776 |
| 2017-11-12 | $0.2387 | $0.2396 | $0.2001 | $0.2069 | $1,862,810 | $57,351,324 |
| 2017-11-13 | $0.2072 | $0.2253 | $0.2072 | $0.2237 | $778,468 | $61,999,618 |
| 2017-11-14 | $0.2223 | $0.2389 | $0.2192 | $0.2355 | $1,064,470 | $65,273,463 |
| 2017-11-15 | $0.2367 | $0.2661 | $0.2367 | $0.2646 | $1,783,740 | $73,346,379 |
| 2017-11-16 | $0.2661 | $0.3268 | $0.2589 | $0.2763 | $4,352,160 | $76,593,339 |
| 2017-11-17 | $0.2675 | $0.2782 | $0.2506 | $0.2573 | $1,477,450 | $71,314,777 |
| 2017-11-18 | $0.2603 | $0.2704 | $0.2506 | $0.2651 | $909,141 | $73,483,852 |
| 2017-11-19 | $0.2647 | $0.2711 | $0.2423 | $0.2491 | $1,146,710 | $69,040,658 |
| 2017-11-20 | $0.2491 | $0.2818 | $0.2491 | $0.2682 | $1,772,860 | $74,346,105 |
| 2017-11-21 | $0.2668 | $0.2688 | $0.2407 | $0.2680 | $1,583,940 | $74,268,222 |
| 2017-11-22 | $0.2706 | $0.2739 | $0.2475 | $0.2628 | $1,893,560 | $72,834,737 |
| 2017-11-23 | $0.2620 | $0.2659 | $0.2382 | $0.2382 | $2,133,510 | $66,031,780 |
| 2017-11-24 | $0.2376 | $0.2602 | $0.2281 | $0.2582 | $1,884,340 | $71,549,811 |
| 2017-11-25 | $0.2562 | $0.2628 | $0.2463 | $0.2562 | $1,416,020 | $71,014,056 |
| 2017-11-26 | $0.2562 | $0.2563 | $0.2380 | $0.2450 | $1,667,250 | $67,906,231 |
| 2017-11-27 | $0.2448 | $0.2653 | $0.2347 | $0.2457 | $2,216,870 | $68,106,620 |
| 2017-11-28 | $0.2456 | $0.2984 | $0.2357 | $0.2691 | $4,031,420 | $74,593,888 |
| 2017-11-29 | $0.2686 | $0.2937 | $0.2279 | $0.2294 | $3,674,300 | $63,569,190 |
| 2017-11-30 | $0.2315 | $0.2655 | $0.2091 | $0.2558 | $2,991,240 | $70,897,924 |