Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.30 | $2.46 | $2.23 | $2.43 | $68,193,904 | $672,463,068 |
| 2018-01-02 | $2.43 | $2.63 | $2.23 | $2.61 | $121,598,000 | $722,637,819 |
| 2018-01-03 | $2.61 | $3.47 | $2.61 | $3.47 | $241,740,000 | $961,424,515 |
| 2018-01-04 | $3.47 | $3.93 | $3.22 | $3.74 | $192,222,000 | $1,035,479,599 |
| 2018-01-05 | $3.78 | $4.19 | $3.19 | $3.64 | $192,140,992 | $1,009,257,242 |
| 2018-01-06 | $3.67 | $4.85 | $3.64 | $4.74 | $178,983,008 | $1,314,657,204 |
| 2018-01-07 | $4.74 | $4.88 | $4.55 | $4.59 | $121,009,000 | $1,271,112,183 |
| 2018-01-08 | $4.57 | $4.62 | $3.72 | $4.23 | $117,303,000 | $1,172,700,047 |
| 2018-01-09 | $4.25 | $4.63 | $4.19 | $4.59 | $128,018,000 | $1,271,076,152 |
| 2018-01-10 | $4.61 | $6.75 | $4.16 | $6.34 | $271,476,000 | $1,757,418,968 |
| 2018-01-11 | $6.36 | $7.31 | $4.97 | $6.44 | $288,487,008 | $1,784,766,605 |
| 2018-01-12 | $6.49 | $6.75 | $5.74 | $6.26 | $158,992,000 | $1,733,840,743 |
| 2018-01-13 | $6.24 | $6.63 | $5.21 | $5.86 | $194,476,992 | $1,624,308,842 |
| 2018-01-14 | $5.89 | $6.92 | $5.82 | $6.06 | $211,935,008 | $1,680,137,711 |
| 2018-01-15 | $6.06 | $6.26 | $5.57 | $6.06 | $134,816,000 | $1,678,707,552 |
| 2018-01-16 | $6.10 | $6.17 | $3.74 | $4.92 | $173,975,008 | $1,363,781,510 |
| 2018-01-17 | $4.88 | $5.14 | $3.44 | $4.79 | $127,252,000 | $1,327,323,537 |
| 2018-01-18 | $4.83 | $6.28 | $4.54 | $5.50 | $167,536,000 | $1,524,782,512 |
| 2018-01-19 | $5.44 | $6.17 | $5.25 | $5.92 | $114,293,000 | $1,639,638,707 |
| 2018-01-20 | $5.98 | $8.16 | $5.97 | $8.14 | $252,284,992 | $2,257,040,646 |
| 2018-01-21 | $8.17 | $8.51 | $6.99 | $7.88 | $207,468,992 | $2,185,216,721 |
| 2018-01-22 | $8.05 | $9.55 | $7.61 | $8.27 | $393,080,992 | $2,291,162,138 |
| 2018-01-23 | $8.28 | $8.46 | $6.70 | $7.69 | $214,146,000 | $2,132,170,565 |
| 2018-01-24 | $7.69 | $8.64 | $7.31 | $7.44 | $230,986,000 | $3,390,436,503 |
| 2018-01-25 | $7.52 | $8.01 | $6.87 | $6.93 | $161,326,000 | $3,155,376,611 |
| 2018-01-26 | $6.94 | $7.75 | $6.04 | $7.30 | $188,134,000 | $3,326,287,853 |
| 2018-01-27 | $7.29 | $7.53 | $6.81 | $6.92 | $115,057,000 | $3,170,793,737 |
| 2018-01-28 | $7.00 | $7.31 | $6.64 | $6.80 | $128,359,000 | $3,118,612,019 |
| 2018-01-29 | $6.76 | $6.85 | $6.36 | $6.43 | $103,079,000 | $2,965,887,666 |
| 2018-01-30 | $6.44 | $6.89 | $5.42 | $5.83 | $132,171,000 | $2,685,807,474 |
| 2018-01-31 | $5.87 | $6.46 | $5.63 | $6.33 | $120,768,000 | $2,910,467,126 |