Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $3.46 | $3.47 | $3.35 | $3.45 | $65,178,200 | $1,814,450,083 |
| 2018-06-02 | $3.44 | $3.79 | $3.41 | $3.71 | $71,906,000 | $1,951,206,786 |
| 2018-06-03 | $3.70 | $4.09 | $3.62 | $4.09 | $93,253,296 | $2,150,163,407 |
| 2018-06-04 | $4.06 | $4.17 | $3.83 | $3.89 | $92,839,696 | $2,047,565,215 |
| 2018-06-05 | $3.89 | $4.15 | $3.80 | $4.09 | $83,761,904 | $2,149,347,866 |
| 2018-06-06 | $4.10 | $4.88 | $3.99 | $4.14 | $120,559,000 | $2,176,288,829 |
| 2018-06-07 | $4.22 | $4.27 | $4.05 | $4.14 | $126,478,000 | $2,175,236,719 |
| 2018-06-08 | $4.12 | $4.17 | $3.71 | $4.02 | $108,121,000 | $2,120,748,316 |
| 2018-06-09 | $4.03 | $4.06 | $3.87 | $3.87 | $122,246,000 | $2,119,013,402 |
| 2018-06-10 | $3.88 | $3.88 | $3.26 | $3.37 | $123,682,000 | $1,843,718,011 |
| 2018-06-11 | $3.38 | $3.42 | $3.10 | $3.41 | $109,577,000 | $1,865,932,931 |
| 2018-06-12 | $3.41 | $3.41 | $3.03 | $3.04 | $107,346,000 | $1,665,533,558 |
| 2018-06-13 | $3.06 | $3.07 | $2.68 | $2.82 | $83,544,200 | $1,545,709,779 |
| 2018-06-14 | $2.83 | $3.06 | $2.73 | $3.01 | $104,102,000 | $1,648,175,055 |
| 2018-06-15 | $3.00 | $3.03 | $2.84 | $2.86 | $94,385,600 | $1,567,222,366 |
| 2018-06-16 | $2.86 | $2.97 | $2.84 | $2.95 | $94,962,200 | $1,616,299,865 |
| 2018-06-17 | $2.95 | $3.16 | $2.95 | $3.02 | $107,061,000 | $1,652,828,767 |
| 2018-06-18 | $3.02 | $3.23 | $2.97 | $3.18 | $104,730,000 | $1,740,433,526 |
| 2018-06-19 | $3.19 | $3.31 | $3.16 | $3.19 | $71,522,496 | $1,748,821,157 |
| 2018-06-20 | $3.20 | $3.21 | $3.04 | $3.15 | $59,178,400 | $1,722,180,025 |
| 2018-06-21 | $3.15 | $3.23 | $3.14 | $3.16 | $58,908,500 | $1,732,483,891 |
| 2018-06-22 | $3.17 | $3.19 | $2.70 | $2.77 | $59,502,500 | $1,514,804,423 |
| 2018-06-23 | $2.78 | $2.87 | $2.73 | $2.79 | $48,128,100 | $1,525,102,846 |
| 2018-06-24 | $2.79 | $2.80 | $2.25 | $2.47 | $41,860,900 | $1,353,856,658 |
| 2018-06-25 | $2.46 | $2.75 | $2.46 | $2.72 | $57,362,200 | $1,490,314,871 |
| 2018-06-26 | $2.73 | $2.74 | $2.50 | $2.50 | $47,599,600 | $1,368,264,587 |
| 2018-06-27 | $2.50 | $2.66 | $2.47 | $2.64 | $51,586,300 | $1,444,489,494 |
| 2018-06-28 | $2.64 | $2.66 | $2.36 | $2.38 | $49,549,300 | $1,301,729,033 |
| 2018-06-29 | $2.38 | $2.61 | $2.36 | $2.57 | $54,110,900 | $1,419,464,845 |
| 2018-06-30 | $2.58 | $2.70 | $2.58 | $2.63 | $58,833,100 | $1,449,525,880 |