Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $4.54 | $4.65 | $4.22 | $4.62 | $93,554,800 | $2,428,247,854 |
| 2018-05-02 | $4.59 | $4.99 | $4.53 | $4.83 | $133,091,000 | $2,537,473,212 |
| 2018-05-03 | $4.85 | $5.42 | $4.83 | $5.17 | $139,458,000 | $2,716,869,054 |
| 2018-05-04 | $5.21 | $5.63 | $5.00 | $5.40 | $146,054,000 | $2,840,055,185 |
| 2018-05-05 | $5.46 | $5.57 | $5.19 | $5.22 | $123,852,000 | $2,743,752,535 |
| 2018-05-06 | $5.21 | $5.21 | $4.86 | $5.04 | $108,668,000 | $2,653,082,265 |
| 2018-05-07 | $5.03 | $5.09 | $4.61 | $5.00 | $107,502,000 | $2,631,147,012 |
| 2018-05-08 | $5.01 | $5.33 | $4.72 | $4.96 | $106,443,000 | $2,610,584,355 |
| 2018-05-09 | $4.94 | $5.16 | $4.71 | $4.98 | $97,860,800 | $2,616,947,735 |
| 2018-05-10 | $4.98 | $5.46 | $4.96 | $4.97 | $134,028,000 | $2,611,226,002 |
| 2018-05-11 | $4.95 | $5.14 | $4.39 | $4.49 | $105,908,000 | $2,362,083,723 |
| 2018-05-12 | $4.49 | $4.75 | $4.12 | $4.55 | $74,892,400 | $2,393,113,592 |
| 2018-05-13 | $4.55 | $4.88 | $4.47 | $4.83 | $17,677,500 | $2,539,657,266 |
| 2018-05-14 | $4.81 | $5.20 | $4.49 | $5.09 | $74,510,000 | $2,675,880,445 |
| 2018-05-15 | $5.12 | $5.22 | $4.71 | $4.77 | $113,053,000 | $2,510,142,332 |
| 2018-05-16 | $4.72 | $4.78 | $4.42 | $4.58 | $95,043,600 | $2,411,671,548 |
| 2018-05-17 | $4.60 | $4.73 | $4.08 | $4.10 | $87,684,600 | $2,157,140,590 |
| 2018-05-18 | $4.11 | $4.57 | $4.02 | $4.41 | $90,050,400 | $2,321,121,761 |
| 2018-05-19 | $4.41 | $4.47 | $4.27 | $4.31 | $74,143,296 | $2,269,143,473 |
| 2018-05-20 | $4.31 | $4.56 | $4.26 | $4.49 | $79,209,696 | $2,360,932,680 |
| 2018-05-21 | $4.51 | $4.59 | $4.32 | $4.45 | $83,557,504 | $2,342,631,651 |
| 2018-05-22 | $4.40 | $4.46 | $3.95 | $3.97 | $72,272,496 | $2,087,632,405 |
| 2018-05-23 | $3.96 | $4.05 | $3.44 | $3.53 | $74,198,704 | $1,855,542,323 |
| 2018-05-24 | $3.51 | $3.79 | $3.40 | $3.77 | $66,549,500 | $1,984,233,566 |
| 2018-05-25 | $3.79 | $3.81 | $3.51 | $3.60 | $65,838,800 | $1,895,352,662 |
| 2018-05-26 | $3.59 | $3.69 | $3.49 | $3.54 | $59,082,100 | $1,862,553,630 |
| 2018-05-27 | $3.55 | $3.55 | $3.43 | $3.48 | $59,583,000 | $1,830,911,902 |
| 2018-05-28 | $3.48 | $3.55 | $3.09 | $3.10 | $59,873,300 | $1,631,056,120 |
| 2018-05-29 | $3.13 | $3.52 | $3.04 | $3.49 | $58,926,800 | $1,837,008,787 |
| 2018-05-30 | $3.49 | $3.57 | $3.25 | $3.38 | $64,795,600 | $1,777,489,949 |
| 2018-05-31 | $3.38 | $3.53 | $3.32 | $3.46 | $67,932,800 | $1,820,536,459 |