VelocityCoin VEL
Xếp hạng #?
13:14:04 03/08/2014
VelocityCoin (VEL)
Không hoạt động
Lịch sử giá VelocityCoin (VEL) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.001507 | $0.002279 | $0.001478 | $0.002257 | $48.11 | $104,904 |
| 2014-03-02 | $0.002263 | $0.003246 | $0.002135 | $0.003239 | $92.77 | $150,734 |
| 2014-03-03 | $0.003255 | $0.004143 | $0.002852 | $0.002921 | $142.28 | $136,134 |
| 2014-03-04 | $0.002924 | $0.003014 | $0.002235 | $0.002272 | $111.34 | $106,020 |
| 2014-03-05 | $0.002271 | $0.002298 | $0.001202 | $0.001223 | $96.46 | $57,140.23 |
| 2014-03-06 | $0.001221 | $0.001731 | $0.001018 | $0.001653 | $394.71 | $77,311.29 |
| 2014-03-07 | $0.001654 | $0.001657 | $0.001490 | $0.001491 | $9.01 | $69,824.45 |
| 2014-03-08 | $0.001492 | $0.001505 | $0.001197 | $0.001223 | $0.1907 | $57,318.75 |
| 2014-03-09 | $0.001220 | $0.001224 | $0.001152 | $0.001159 | $133.99 | $54,418.30 |
| 2014-03-10 | $0.001158 | $0.003513 | $0.001132 | $0.003452 | $227.70 | $162,236 |
| 2014-03-11 | $0.003459 | $0.003697 | $0.002687 | $0.002698 | $5.42 | $126,894 |
| 2014-03-12 | $0.002689 | $0.005877 | $0.002328 | $0.005875 | $1,582.90 | $276,290 |
| 2014-03-13 | $0.005889 | $0.006750 | $0.005832 | $0.005857 | $797.87 | $275,449 |
| 2014-03-14 | $0.005857 | $0.005864 | $0.002286 | $0.002292 | $487.43 | $107,792 |
| 2014-03-15 | $0.002294 | $0.002305 | $0.002197 | $0.002226 | $24.80 | $104,709 |
| 2014-03-16 | $0.002228 | $0.002231 | $0.001577 | $0.001578 | $0.009467 | $74,202.88 |
| 2014-03-17 | $0.001577 | $0.001582 | $0.001542 | $0.001556 | $0.009336 | $73,175.74 |
| 2014-03-18 | $0.001509 | $0.001543 | $0.001509 | $0.001537 | $5.56 | $72,289.22 |
| 2014-03-19 | $0.001535 | $0.001555 | $0.001534 | $0.001535 | $5.55 | $72,169.77 |
| 2014-03-20 | $0.001489 | $0.001778 | $0.001483 | $0.001768 | $74.94 | $83,162.14 |
| 2014-03-21 | $0.001767 | $0.001816 | $0.001363 | $0.001367 | $53.43 | $64,281.39 |
| 2014-03-22 | $0.001366 | $0.001369 | $0.001308 | $0.001314 | $13.14 | $61,795.37 |
| 2014-03-23 | $0.002225 | $0.002240 | $0.001808 | $0.001809 | $0.03619 | $85,096.49 |
| 2014-03-24 | $0.001813 | $0.001815 | $0.001343 | $0.001613 | $21.52 | $75,933.79 |
| 2014-03-25 | $0.001617 | $0.001617 | $0.001322 | $0.001343 | $3.35 | $63,311.11 |
| 2014-03-26 | $0.001342 | $0.001356 | $0.001201 | $0.001202 | $0.3605 | $56,715.95 |
| 2014-03-27 | $0.001200 | $0.001201 | $0.0006959 | $0.0006959 | $5.35 | $32,883.10 |
| 2014-03-28 | $0.0007046 | $0.0007768 | $0.0005466 | $0.0005551 | $5.55 | $26,265.16 |
| 2014-03-29 | $0.0005619 | $0.0005624 | $0.0005572 | $0.0005595 | $5.59 | $26,476.86 |
| 2014-03-30 | $0.0005037 | $0.0005050 | $0.0004671 | $0.0004841 | $68.45 | $22,957.11 |
| 2014-03-31 | $0.0004862 | $0.0005080 | $0.0004557 | $0.0004764 | $14.09 | $22,613.35 |