VelocityCoin VEL
Xếp hạng #?
13:14:04 03/08/2014
VelocityCoin (VEL)
Không hoạt động
Lịch sử giá VelocityCoin (VEL) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0004815 | $0.0004878 | $0.0004777 | $0.0004789 | $3.35 | $22,764.97 |
| 2014-04-02 | $0.0004796 | $0.0004968 | $0.0003997 | $0.0004051 | $7.57 | $19,283.72 |
| 2014-04-03 | $0.0004045 | $0.0004046 | $0.0002973 | $0.0003433 | $11.17 | $16,361.74 |
| 2014-04-04 | $0.0003441 | $0.0003503 | $0.0002748 | $0.0002772 | $3.18 | $13,225.27 |
| 2014-04-05 | $0.0002767 | $0.0002872 | $0.0002751 | $0.0002862 | $3.58 | $13,672.28 |
| 2014-04-06 | $0.0002871 | $0.0002890 | $0.0002807 | $0.0002855 | $4.25 | $13,655.10 |
| 2014-04-07 | $0.0002861 | $0.0002868 | $0.0002758 | $0.0002784 | $0.3054 | $13,329.46 |
| 2014-04-08 | $0.0002772 | $0.0002833 | $0.0002763 | $0.0002806 | $8.89 | $13,452.33 |
| 2014-04-09 | $0.0002807 | $0.0002825 | $0.0002739 | $0.0002744 | $9.54 | $13,165.63 |
| 2014-04-10 | $0.0002741 | $0.0002748 | $0.0002222 | $0.0002262 | $4.27 | $10,861.95 |
| 2014-04-11 | $0.0002253 | $0.0002536 | $0.0002176 | $0.0002492 | $1.37 | $11,971.78 |
| 2014-04-12 | $0.0002631 | $0.0002641 | $0.0002575 | $0.0002608 | $0.1847 | $12,548.35 |
| 2014-04-13 | $0.0002610 | $0.0002647 | $0.0002448 | $0.0002565 | $0.1026 | $12,349.12 |
| 2014-04-14 | $0.0002569 | $0.0003357 | $0.0002523 | $0.0003091 | $6.84 | $14,899.61 |
| 2014-04-15 | $0.0003089 | $0.0004828 | $0.0003056 | $0.0004213 | $69.54 | $20,325.57 |
| 2014-04-16 | $0.0004267 | $0.0005529 | $0.0004036 | $0.0005456 | $13.65 | $26,343.40 |
| 2014-04-17 | $0.0005473 | $0.0008026 | $0.0004788 | $0.0004798 | $39.38 | $23,187.33 |
| 2014-04-18 | $0.0004797 | $0.0004824 | $0.0003074 | $0.0003282 | $0.06729 | $15,876.07 |
| 2014-04-19 | $0.0003282 | $0.0003442 | $0.0003220 | $0.0003409 | $0.06988 | $16,499.00 |
| 2014-04-20 | $0.0003484 | $0.0003492 | $0.0003364 | $0.0003414 | $0.2448 | $16,542.53 |
| 2014-04-21 | $0.0003411 | $0.0003499 | $0.0003411 | $0.0003461 | $0.09312 | $16,775.12 |
| 2014-04-22 | $0.0003423 | $0.0003459 | $0.0003351 | $0.0003354 | $1.36 | $16,278.74 |
| 2014-04-23 | $0.0003357 | $0.0003390 | $0.0003336 | $0.0003374 | $5.03 | $16,392.88 |
| 2014-04-24 | $0.0003371 | $0.0003381 | $0.0003281 | $0.0003350 | $3.73 | $16,289.23 |
| 2014-04-25 | $0.0003347 | $0.0003349 | $0.0002965 | $0.0003089 | $3.13 | $15,032.60 |
| 2014-04-26 | $0.0003090 | $0.0003560 | $0.0003006 | $0.0003522 | $4.62 | $17,158.54 |
| 2014-04-27 | $0.0003512 | $0.0003545 | $0.0002839 | $0.0002839 | $3.47 | $13,841.06 |
| 2014-04-28 | $0.0002802 | $0.0002844 | $0.0002635 | $0.0002643 | $12.18 | $12,900.08 |
| 2014-04-29 | $0.0002642 | $0.0002710 | $0.0002613 | $0.0002682 | $2.46 | $13,098.30 |
| 2014-04-30 | $0.0002680 | $0.0003822 | $0.0002619 | $0.0003804 | $1.54 | $18,595.96 |