VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.005121 | $0.005468 | $0.004974 | $0.005004 | $907.58 | $346,657 |
| 2016-03-02 | $0.005004 | $0.005733 | $0.004858 | $0.005647 | $169.07 | $391,211 |
| 2016-03-03 | $0.005639 | $0.005639 | $0.004865 | $0.004890 | $62.07 | $338,755 |
| 2016-03-04 | $0.004891 | $0.005527 | $0.004891 | $0.005347 | $154.67 | $370,460 |
| 2016-03-05 | $0.005342 | $0.005342 | $0.004571 | $0.004650 | $415.41 | $322,141 |
| 2016-03-06 | $0.004647 | $0.005341 | $0.004591 | $0.005299 | $536.90 | $367,111 |
| 2016-03-07 | $0.005300 | $0.006179 | $0.004855 | $0.005596 | $3,070.84 | $387,661 |
| 2016-03-08 | $0.005593 | $0.005619 | $0.004689 | $0.004720 | $1,694.53 | $327,014 |
| 2016-03-09 | $0.004719 | $0.006317 | $0.004692 | $0.006222 | $6,390.53 | $431,062 |
| 2016-03-10 | $0.006223 | $0.006223 | $0.004755 | $0.005256 | $16,506.80 | $364,122 |
| 2016-03-11 | $0.005256 | $0.005355 | $0.004213 | $0.005185 | $17,728.50 | $359,244 |
| 2016-03-12 | $0.005187 | $0.005188 | $0.004541 | $0.004942 | $1,452.90 | $342,354 |
| 2016-03-13 | $0.004939 | $0.005080 | $0.004296 | $0.004431 | $11,206.20 | $306,974 |
| 2016-03-14 | $0.004430 | $0.005079 | $0.004430 | $0.004622 | $846.18 | $320,203 |
| 2016-03-15 | $0.004622 | $0.005339 | $0.004151 | $0.005000 | $7,646.55 | $346,432 |
| 2016-03-16 | $0.005002 | $0.005797 | $0.004579 | $0.005005 | $6,022.84 | $346,746 |
| 2016-03-17 | $0.005004 | $0.007283 | $0.004977 | $0.007235 | $19,308.70 | $501,263 |
| 2016-03-18 | $0.007193 | $0.01026 | $0.004725 | $0.005981 | $47,572.00 | $414,346 |
| 2016-03-19 | $0.005979 | $0.007326 | $0.005534 | $0.006856 | $6,879.77 | $474,965 |
| 2016-03-20 | $0.006854 | $0.006902 | $0.005803 | $0.006417 | $2,974.38 | $444,584 |
| 2016-03-21 | $0.006413 | $0.006413 | $0.005141 | $0.006076 | $7,163.01 | $420,919 |
| 2016-03-22 | $0.005414 | $0.006396 | $0.005405 | $0.006396 | $3,064.07 | $443,097 |
| 2016-03-23 | $0.006397 | $0.006401 | $0.005844 | $0.006270 | $1,615.01 | $434,400 |
| 2016-03-24 | $0.006271 | $0.006361 | $0.005401 | $0.005455 | $2,650.84 | $377,902 |
| 2016-03-25 | $0.005455 | $0.005584 | $0.005444 | $0.005549 | $862.47 | $384,442 |
| 2016-03-26 | $0.005757 | $0.005779 | $0.004956 | $0.005015 | $4,719.28 | $347,455 |
| 2016-03-27 | $0.005015 | $0.005728 | $0.004648 | $0.005591 | $8,551.82 | $387,371 |
| 2016-03-28 | $0.005591 | $0.005591 | $0.004751 | $0.005004 | $2,682.62 | $346,710 |
| 2016-03-29 | $0.005091 | $0.005419 | $0.004851 | $0.005414 | $6,820.40 | $375,088 |
| 2016-03-30 | $0.005415 | $0.005419 | $0.004810 | $0.005310 | $1,348.47 | $367,901 |
| 2016-03-31 | $0.005310 | $0.005334 | $0.004866 | $0.005168 | $3,603.38 | $358,047 |