Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $2.63 | $2.68 | $2.55 | $2.61 | $53,995,900 | $1,439,236,903 |
| 2018-07-02 | $2.60 | $2.79 | $2.53 | $2.75 | $58,935,100 | $1,517,648,731 |
| 2018-07-03 | $2.75 | $2.88 | $2.64 | $2.65 | $60,876,700 | $1,465,955,255 |
| 2018-07-04 | $2.64 | $2.81 | $2.59 | $2.67 | $50,224,600 | $1,475,088,107 |
| 2018-07-05 | $2.68 | $2.73 | $2.45 | $2.52 | $50,234,000 | $1,392,964,453 |
| 2018-07-06 | $2.52 | $2.55 | $2.40 | $2.53 | $47,279,700 | $1,397,668,922 |
| 2018-07-07 | $2.54 | $2.56 | $2.43 | $2.56 | $46,709,500 | $1,413,179,312 |
| 2018-07-08 | $2.57 | $2.65 | $2.51 | $2.52 | $47,942,300 | $1,390,496,264 |
| 2018-07-09 | $2.51 | $2.53 | $2.43 | $2.43 | $54,712,700 | $1,341,496,904 |
| 2018-07-10 | $2.42 | $2.44 | $2.21 | $2.24 | $72,414,096 | $1,240,984,346 |
| 2018-07-11 | $2.22 | $2.28 | $2.13 | $2.22 | $44,389,200 | $1,233,031,905 |
| 2018-07-12 | $2.23 | $2.23 | $2.05 | $2.09 | $40,734,900 | $1,160,619,354 |
| 2018-07-13 | $2.09 | $2.15 | $2.07 | $2.09 | $42,996,300 | $1,160,985,354 |
| 2018-07-14 | $2.09 | $2.11 | $1.80 | $1.89 | $33,752,000 | $1,047,503,165 |
| 2018-07-15 | $1.89 | $1.97 | $1.84 | $1.92 | $23,693,900 | $1,066,141,439 |
| 2018-07-16 | $1.92 | $1.94 | $1.70 | $1.93 | $55,125,000 | $1,068,703,439 |
| 2018-07-17 | $1.93 | $2.07 | $1.81 | $1.99 | $34,425,200 | $1,105,913,441 |
| 2018-07-18 | $1.99 | $2.08 | $1.84 | $1.92 | $40,816,800 | $1,062,625,620 |
| 2018-07-19 | $1.92 | $1.96 | $1.78 | $1.81 | $38,882,500 | $1,001,209,707 |
| 2018-07-20 | $1.80 | $1.80 | $1.59 | $1.68 | $43,519,500 | $930,588,338 |
| 2018-07-21 | $1.68 | $1.90 | $1.67 | $1.86 | $39,101,400 | $1,031,016,527 |
| 2018-07-22 | $1.87 | $1.91 | $1.76 | $1.79 | $19,931,500 | $994,688,252 |
| 2018-07-23 | $1.79 | $1.86 | $1.79 | $1.86 | $9,555,060 | $1,030,040,527 |
| 2018-07-24 | $1.86 | $1.96 | $1.84 | $1.96 | $10,528,400 | $1,087,184,529 |
| 2018-07-25 | $1.94 | $2.07 | $1.93 | $2.00 | $10,685,600 | $1,109,000,422 |
| 2018-07-26 | $2.00 | $2.67 | $1.98 | $2.26 | $8,576,620 | $1,255,585,270 |
| 2018-07-27 | $2.27 | $2.59 | $2.27 | $2.49 | $5,604,580 | $1,380,574,279 |
| 2018-07-28 | $2.49 | $2.58 | $2.45 | $2.53 | $2,312,140 | $1,400,543,462 |
| 2018-07-29 | $2.53 | $2.67 | $2.53 | $2.62 | $2,319,030 | $1,453,064,466 |
| 2018-07-30 | $2.62 | $2.62 | $2.32 | $2.50 | $2,409,170 | $1,386,934,916 |
| 2018-07-31 | $2.51 | $2.53 | $2.14 | $2.26 | $3,040,250 | $1,253,760,815 |