VelocityCoin VEL
Xếp hạng #?
13:14:04 03/08/2014
VelocityCoin (VEL)
Không hoạt động
Lịch sử giá VelocityCoin (VEL) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.01195 | $0.01217 | $0.01004 | $0.01052 | $1,839.53 | $471,967 |
| 2014-02-02 | $0.01160 | $0.01262 | $0.009068 | $0.009082 | $2,035.26 | $408,164 |
| 2014-02-03 | $0.009068 | $0.009743 | $0.007411 | $0.009274 | $1,929.96 | $417,187 |
| 2014-02-04 | $0.008227 | $0.008243 | $0.007075 | $0.007083 | $3,837.29 | $319,131 |
| 2014-02-05 | $0.007100 | $0.007283 | $0.007034 | $0.007143 | $1,754.75 | $321,996 |
| 2014-02-09 | $0.008517 | $0.008970 | $0.008452 | $0.008788 | $1,452.12 | $398,428 |
| 2014-02-10 | $0.008767 | $0.009734 | $0.006704 | $0.007910 | $1,479.04 | $359,106 |
| 2014-02-11 | $0.007939 | $0.008874 | $0.005829 | $0.007005 | $1,822.40 | $318,391 |
| 2014-02-12 | $0.007007 | $0.009633 | $0.006679 | $0.007918 | $1,655.08 | $360,382 |
| 2014-02-13 | $0.007911 | $0.008386 | $0.006939 | $0.007021 | $342.33 | $319,932 |
| 2014-02-14 | $0.006974 | $0.008351 | $0.005976 | $0.007560 | $696.01 | $344,932 |
| 2014-02-15 | $0.007547 | $0.007547 | $0.006026 | $0.006106 | $630.68 | $278,925 |
| 2014-02-16 | $0.006374 | $0.006820 | $0.005406 | $0.005640 | $485.20 | $257,964 |
| 2014-02-17 | $0.005627 | $0.005941 | $0.004702 | $0.005486 | $913.23 | $251,255 |
| 2014-02-18 | $0.005494 | $0.006006 | $0.003578 | $0.003938 | $1,067.82 | $180,558 |
| 2014-02-19 | $0.003934 | $0.005058 | $0.003905 | $0.004061 | $2,482.10 | $186,447 |
| 2014-02-20 | $0.004061 | $0.005126 | $0.003918 | $0.003918 | $1,678.53 | $180,123 |
| 2014-02-21 | $0.003916 | $0.004792 | $0.003724 | $0.004691 | $236.46 | $215,902 |
| 2014-02-22 | $0.004692 | $0.004723 | $0.004179 | $0.004236 | $1,300.21 | $195,188 |
| 2014-02-23 | $0.004243 | $0.004546 | $0.004228 | $0.004331 | $105.33 | $199,831 |
| 2014-02-24 | $0.004333 | $0.004344 | $0.003587 | $0.003600 | $740.75 | $166,323 |
| 2014-02-25 | $0.003560 | $0.003560 | $0.002670 | $0.003133 | $63.48 | $144,939 |
| 2014-02-26 | $0.003124 | $0.003699 | $0.002406 | $0.003664 | $189.73 | $169,686 |
| 2014-02-27 | $0.003658 | $0.003735 | $0.001971 | $0.001991 | $123.53 | $92,316.10 |
| 2014-02-28 | $0.001966 | $0.001974 | $0.001494 | $0.001505 | $115.06 | $69,870.80 |