Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $4.54 | $5.32 | $4.51 | $4.95 | $79,097,200 | $2,349,078,606 |
| 2018-03-02 | $4.95 | $5.03 | $4.50 | $4.51 | $61,330,700 | $2,145,198,906 |
| 2018-03-03 | $4.50 | $4.71 | $4.36 | $4.44 | $57,747,400 | $2,108,391,990 |
| 2018-03-04 | $4.42 | $4.86 | $4.39 | $4.56 | $59,067,800 | $2,165,297,884 |
| 2018-03-05 | $4.56 | $4.81 | $4.56 | $4.69 | $43,447,100 | $2,228,869,721 |
| 2018-03-06 | $4.71 | $5.11 | $4.24 | $4.78 | $108,928,000 | $2,270,733,315 |
| 2018-03-07 | $4.76 | $4.91 | $3.74 | $4.10 | $91,903,400 | $1,953,877,550 |
| 2018-03-08 | $4.09 | $4.23 | $3.56 | $3.72 | $74,630,896 | $1,778,897,713 |
| 2018-03-09 | $3.70 | $3.74 | $3.11 | $3.71 | $83,895,104 | $1,785,693,443 |
| 2018-03-10 | $3.71 | $3.89 | $3.45 | $3.50 | $65,018,300 | $1,686,413,627 |
| 2018-03-11 | $3.47 | $3.93 | $3.32 | $3.88 | $68,766,600 | $1,879,702,841 |
| 2018-03-12 | $3.87 | $4.26 | $3.75 | $4.02 | $118,397,000 | $1,963,645,628 |
| 2018-03-13 | $4.00 | $4.38 | $3.96 | $4.27 | $112,069,000 | $2,086,580,323 |
| 2018-03-14 | $4.31 | $4.59 | $3.79 | $3.85 | $96,115,800 | $1,890,418,494 |
| 2018-03-15 | $3.82 | $3.97 | $3.42 | $3.78 | $82,232,600 | $1,869,655,453 |
| 2018-03-16 | $3.78 | $4.06 | $3.61 | $3.90 | $76,375,000 | $1,940,168,908 |
| 2018-03-17 | $3.91 | $4.07 | $3.56 | $3.69 | $74,617,800 | $1,850,898,696 |
| 2018-03-18 | $3.71 | $3.76 | $2.95 | $3.71 | $84,708,704 | $1,876,998,296 |
| 2018-03-19 | $3.68 | $3.89 | $3.55 | $3.76 | $79,043,904 | $1,923,801,019 |
| 2018-03-20 | $3.80 | $3.89 | $3.47 | $3.70 | $85,168,896 | $1,922,684,108 |
| 2018-03-21 | $3.73 | $3.89 | $3.58 | $3.67 | $73,672,800 | $1,893,636,639 |
| 2018-03-22 | $3.67 | $3.80 | $3.31 | $3.52 | $64,977,500 | $1,814,976,027 |
| 2018-03-23 | $3.53 | $3.53 | $3.20 | $3.37 | $55,475,600 | $1,742,860,172 |
| 2018-03-24 | $3.42 | $3.60 | $3.33 | $3.35 | $64,780,900 | $1,738,920,696 |
| 2018-03-25 | $3.29 | $3.52 | $3.21 | $3.35 | $61,590,900 | $1,740,408,442 |
| 2018-03-26 | $3.35 | $3.46 | $3.00 | $3.20 | $59,767,500 | $1,661,483,620 |
| 2018-03-27 | $3.19 | $3.20 | $2.93 | $2.95 | $52,477,200 | $1,536,568,411 |
| 2018-03-28 | $2.95 | $3.05 | $2.87 | $2.92 | $53,936,700 | $1,522,739,318 |
| 2018-03-29 | $2.92 | $2.98 | $2.38 | $2.42 | $51,073,900 | $1,268,528,057 |
| 2018-03-30 | $2.41 | $2.57 | $2.20 | $2.34 | $50,087,200 | $1,225,808,253 |
| 2018-03-31 | $2.34 | $2.52 | $2.29 | $2.38 | $44,233,500 | $1,243,201,764 |