VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.001180 | $0.004387 | $0.001177 | $0.002200 | $12,143.10 | $152,442 |
| 2016-02-02 | $0.002201 | $0.004097 | $0.002200 | $0.004007 | $939.47 | $277,577 |
| 2016-02-03 | $0.004007 | $0.004010 | $0.002841 | $0.003700 | $677.30 | $256,331 |
| 2016-02-04 | $0.003699 | $0.003732 | $0.002847 | $0.003311 | $1,126.64 | $229,423 |
| 2016-02-05 | $0.003312 | $0.003378 | $0.003281 | $0.003360 | $34.56 | $232,771 |
| 2016-02-06 | $0.003363 | $0.003364 | $0.002732 | $0.003200 | $715.76 | $221,703 |
| 2016-02-07 | $0.003200 | $0.003237 | $0.002834 | $0.003201 | $2.47 | $221,756 |
| 2016-02-08 | $0.003201 | $0.003229 | $0.002837 | $0.002838 | $7.05 | $196,609 |
| 2016-02-09 | $0.002838 | $0.002846 | $0.002547 | $0.002557 | $101.97 | $177,170 |
| 2016-02-10 | $0.002557 | $0.002580 | $0.002459 | $0.002480 | $182.21 | $171,850 |
| 2016-02-11 | $0.002481 | $0.002490 | $0.002346 | $0.002353 | $313.17 | $163,045 |
| 2016-02-12 | $0.002354 | $0.004041 | $0.002354 | $0.003304 | $4,374.05 | $228,896 |
| 2016-02-13 | $0.003305 | $0.004104 | $0.003305 | $0.004104 | $104.72 | $284,300 |
| 2016-02-14 | $0.004115 | $0.004177 | $0.003608 | $0.003787 | $40.34 | $262,333 |
| 2016-02-15 | $0.003787 | $0.004199 | $0.003786 | $0.004084 | $96.69 | $282,922 |
| 2016-02-16 | $0.004082 | $0.005521 | $0.004082 | $0.005502 | $1,818.95 | $381,152 |
| 2016-02-17 | $0.005501 | $0.006206 | $0.004038 | $0.004038 | $990.16 | $279,769 |
| 2016-02-18 | $0.004038 | $0.007909 | $0.004032 | $0.006672 | $22,930.90 | $462,256 |
| 2016-02-19 | $0.006673 | $0.01051 | $0.005585 | $0.008416 | $42,986.80 | $583,060 |
| 2016-02-20 | $0.008416 | $0.01006 | $0.006741 | $0.008591 | $21,294.30 | $595,205 |
| 2016-02-21 | $0.008568 | $0.008620 | $0.006007 | $0.006141 | $3,374.01 | $425,483 |
| 2016-02-22 | $0.006143 | $0.007934 | $0.006060 | $0.007606 | $1,303.39 | $526,943 |
| 2016-02-23 | $0.006479 | $0.006598 | $0.004533 | $0.005719 | $7,316.53 | $396,197 |
| 2016-02-24 | $0.005722 | $0.005814 | $0.004677 | $0.005101 | $2,808.25 | $353,416 |
| 2016-02-25 | $0.005099 | $0.005795 | $0.005016 | $0.005095 | $944.04 | $352,982 |
| 2016-02-26 | $0.005095 | $0.005732 | $0.005059 | $0.005732 | $588.00 | $397,151 |
| 2016-02-27 | $0.005748 | $0.006833 | $0.005287 | $0.005840 | $1,007.27 | $404,606 |
| 2016-02-28 | $0.005839 | $0.006419 | $0.004338 | $0.006417 | $2,751.16 | $444,545 |
| 2016-02-29 | $0.006416 | $0.006416 | $0.005008 | $0.005126 | $4,027.76 | $355,162 |