Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $2.38 | $2.47 | $2.00 | $2.23 | $42,424,100 | $1,168,107,214 |
| 2018-04-02 | $2.24 | $2.98 | $2.20 | $2.72 | $107,438,000 | $1,422,767,273 |
| 2018-04-03 | $2.73 | $3.11 | $2.68 | $2.90 | $89,353,000 | $1,523,440,263 |
| 2018-04-04 | $2.91 | $2.91 | $2.40 | $2.42 | $65,268,200 | $1,271,534,677 |
| 2018-04-05 | $2.42 | $2.48 | $2.30 | $2.43 | $46,373,900 | $1,276,987,043 |
| 2018-04-06 | $2.42 | $2.46 | $2.29 | $2.34 | $46,839,600 | $1,230,114,541 |
| 2018-04-07 | $2.35 | $2.67 | $2.34 | $2.50 | $54,970,100 | $1,314,450,409 |
| 2018-04-08 | $2.51 | $2.62 | $2.47 | $2.52 | $49,740,300 | $1,321,288,169 |
| 2018-04-09 | $2.53 | $2.68 | $2.42 | $2.55 | $65,203,800 | $1,340,059,210 |
| 2018-04-10 | $2.56 | $2.72 | $2.53 | $2.69 | $65,408,600 | $1,412,335,851 |
| 2018-04-11 | $2.70 | $2.83 | $2.70 | $2.78 | $71,380,800 | $1,459,822,334 |
| 2018-04-12 | $2.76 | $3.34 | $2.75 | $3.34 | $93,227,000 | $1,750,177,855 |
| 2018-04-13 | $3.32 | $3.50 | $3.16 | $3.27 | $74,513,600 | $1,718,198,340 |
| 2018-04-14 | $3.29 | $3.37 | $3.06 | $3.29 | $69,780,200 | $1,729,127,749 |
| 2018-04-15 | $3.29 | $3.56 | $3.29 | $3.56 | $80,133,904 | $1,872,736,705 |
| 2018-04-16 | $3.55 | $3.59 | $3.25 | $3.35 | $78,060,304 | $1,760,284,909 |
| 2018-04-17 | $3.34 | $3.45 | $3.29 | $3.30 | $68,839,904 | $1,736,677,813 |
| 2018-04-18 | $3.31 | $3.61 | $3.28 | $3.58 | $83,240,096 | $1,881,585,422 |
| 2018-04-19 | $3.57 | $3.73 | $3.52 | $3.71 | $83,805,600 | $1,952,563,416 |
| 2018-04-20 | $3.73 | $3.96 | $3.63 | $3.93 | $89,724,600 | $2,068,449,056 |
| 2018-04-21 | $3.95 | $3.96 | $3.59 | $3.84 | $80,985,400 | $2,019,694,120 |
| 2018-04-22 | $3.86 | $3.98 | $3.77 | $3.83 | $85,951,504 | $2,014,793,915 |
| 2018-04-23 | $3.83 | $3.95 | $3.81 | $3.88 | $83,179,696 | $2,041,153,991 |
| 2018-04-24 | $3.89 | $4.19 | $3.89 | $4.17 | $107,471,000 | $2,194,607,379 |
| 2018-04-25 | $4.14 | $4.18 | $3.56 | $3.62 | $82,778,496 | $1,903,388,830 |
| 2018-04-26 | $3.63 | $3.98 | $3.50 | $3.98 | $84,318,096 | $2,092,274,985 |
| 2018-04-27 | $3.98 | $4.03 | $3.65 | $3.77 | $76,432,496 | $1,982,150,545 |
| 2018-04-28 | $3.78 | $4.41 | $3.77 | $4.32 | $106,661,000 | $2,272,633,003 |
| 2018-04-29 | $4.32 | $4.91 | $4.24 | $4.85 | $157,172,000 | $2,552,379,051 |
| 2018-04-30 | $4.83 | $4.83 | $4.37 | $4.49 | $109,782,000 | $2,361,563,286 |