Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $6.33 | $6.43 | $4.80 | $5.27 | $103,601,000 | $2,466,685,034 |
| 2018-02-02 | $5.27 | $5.33 | $3.57 | $4.90 | $96,082,896 | $2,294,993,703 |
| 2018-02-03 | $4.93 | $5.91 | $4.44 | $5.52 | $84,763,400 | $2,580,135,745 |
| 2018-02-04 | $5.51 | $5.57 | $4.26 | $4.54 | $69,855,904 | $2,122,542,952 |
| 2018-02-05 | $4.50 | $4.58 | $2.94 | $3.51 | $84,120,304 | $1,643,288,332 |
| 2018-02-06 | $3.58 | $4.46 | $2.63 | $4.19 | $111,053,000 | $1,959,534,404 |
| 2018-02-07 | $4.14 | $4.65 | $3.67 | $3.87 | $77,747,296 | $1,805,173,143 |
| 2018-02-08 | $3.84 | $4.47 | $3.84 | $4.28 | $72,426,304 | $1,994,124,362 |
| 2018-02-09 | $4.27 | $4.69 | $4.06 | $4.66 | $24,856,800 | $2,170,679,897 |
| 2018-02-10 | $4.66 | $5.04 | $4.15 | $4.40 | $51,292,400 | $2,069,785,792 |
| 2018-02-11 | $4.38 | $4.38 | $3.74 | $3.97 | $44,862,300 | $1,867,748,184 |
| 2018-02-12 | $4.00 | $4.46 | $4.00 | $4.31 | $29,326,600 | $2,031,892,363 |
| 2018-02-13 | $4.31 | $4.36 | $3.96 | $4.20 | $37,546,900 | $1,977,669,509 |
| 2018-02-14 | $4.18 | $5.00 | $4.18 | $5.00 | $56,104,500 | $2,354,796,098 |
| 2018-02-15 | $5.01 | $6.03 | $4.82 | $5.98 | $124,499,000 | $2,815,101,522 |
| 2018-02-16 | $5.96 | $6.06 | $5.45 | $5.69 | $83,310,304 | $2,673,332,561 |
| 2018-02-17 | $5.73 | $6.08 | $5.64 | $5.99 | $64,632,700 | $2,815,584,738 |
| 2018-02-18 | $6.00 | $6.01 | $5.27 | $5.35 | $49,595,600 | $2,542,406,659 |
| 2018-02-19 | $5.34 | $6.49 | $5.33 | $6.46 | $97,820,400 | $3,068,354,241 |
| 2018-02-20 | $6.49 | $7.17 | $6.19 | $6.24 | $156,506,000 | $2,958,985,066 |
| 2018-02-21 | $6.23 | $6.49 | $5.69 | $5.95 | $83,844,800 | $2,845,580,879 |
| 2018-02-22 | $5.93 | $6.33 | $5.32 | $5.47 | $75,031,296 | $2,618,321,108 |
| 2018-02-23 | $5.46 | $6.20 | $5.25 | $5.99 | $74,050,200 | $2,859,744,360 |
| 2018-02-24 | $5.96 | $6.20 | $5.39 | $5.56 | $62,538,800 | $2,651,475,003 |
| 2018-02-25 | $5.57 | $5.94 | $5.42 | $5.87 | $67,857,104 | $2,797,600,454 |
| 2018-02-26 | $5.85 | $5.85 | $5.28 | $5.60 | $144,727,008 | $2,660,160,291 |
| 2018-02-27 | $5.58 | $5.69 | $5.16 | $5.23 | $80,397,104 | $2,483,201,888 |
| 2018-02-28 | $5.23 | $5.55 | $4.54 | $4.54 | $73,839,504 | $2,155,495,151 |