VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.005167 | $0.005177 | $0.004782 | $0.004805 | $1,585.78 | $332,890 |
| 2016-04-02 | $0.004807 | $0.005099 | $0.004668 | $0.004671 | $932.54 | $323,624 |
| 2016-04-03 | $0.004672 | $0.005009 | $0.004323 | $0.004924 | $1,891.38 | $341,143 |
| 2016-04-04 | $0.004925 | $0.004929 | $0.004204 | $0.004215 | $728.26 | $292,008 |
| 2016-04-05 | $0.004214 | $0.005251 | $0.004206 | $0.004622 | $3,215.33 | $320,183 |
| 2016-04-06 | $0.004622 | $0.005051 | $0.004620 | $0.005037 | $281.60 | $348,949 |
| 2016-04-07 | $0.005039 | $0.005042 | $0.004308 | $0.004945 | $3,597.35 | $342,592 |
| 2016-04-08 | $0.004946 | $0.004948 | $0.004286 | $0.004287 | $1,387.81 | $296,975 |
| 2016-04-09 | $0.004288 | $0.004897 | $0.004252 | $0.004613 | $1,826.99 | $319,575 |
| 2016-04-10 | $0.004614 | $0.004871 | $0.004406 | $0.004426 | $91.38 | $306,628 |
| 2016-04-11 | $0.004426 | $0.004436 | $0.004306 | $0.004308 | $4,561.75 | $298,478 |
| 2016-04-12 | $0.004309 | $0.004322 | $0.004126 | $0.004126 | $2,421.76 | $285,834 |
| 2016-04-13 | $0.004124 | $0.004252 | $0.003910 | $0.004026 | $533.18 | $278,907 |
| 2016-04-14 | $0.004025 | $0.004041 | $0.003940 | $0.003945 | $61.11 | $273,287 |
| 2016-04-15 | $0.003946 | $0.004041 | $0.003946 | $0.004040 | $477.81 | $279,870 |
| 2016-04-16 | $0.004039 | $0.004093 | $0.003994 | $0.004089 | $264.87 | $283,288 |
| 2016-04-17 | $0.004090 | $0.004098 | $0.004005 | $0.004016 | $7.58 | $278,253 |
| 2016-04-18 | $0.004018 | $0.004032 | $0.002701 | $0.004028 | $1,627.85 | $279,069 |
| 2016-04-19 | $0.004029 | $0.004142 | $0.004024 | $0.004138 | $454.75 | $286,666 |
| 2016-04-20 | $0.004137 | $0.004209 | $0.004127 | $0.004193 | $0.7646 | $290,494 |
| 2016-04-21 | $0.004193 | $0.004779 | $0.002876 | $0.004628 | $336.00 | $320,620 |
| 2016-04-22 | $0.004629 | $0.004633 | $0.003160 | $0.004278 | $4,399.21 | $296,412 |
| 2016-04-23 | $0.004279 | $0.004293 | $0.003288 | $0.003331 | $71.95 | $230,779 |
| 2016-04-24 | $0.003332 | $0.004354 | $0.003322 | $0.003669 | $830.89 | $254,212 |
| 2016-04-25 | $0.003668 | $0.004394 | $0.003513 | $0.003513 | $49.82 | $243,415 |
| 2016-04-26 | $0.003507 | $0.003603 | $0.003507 | $0.003590 | $12.73 | $248,687 |
| 2016-04-27 | $0.003589 | $0.004421 | $0.003580 | $0.003597 | $210.07 | $249,236 |
| 2016-04-28 | $0.003602 | $0.004271 | $0.003537 | $0.003637 | $176.80 | $251,998 |
| 2016-04-29 | $0.003637 | $0.003734 | $0.003613 | $0.003733 | $27.31 | $258,614 |
| 2016-04-30 | $0.003732 | $0.004307 | $0.003710 | $0.004258 | $245.78 | $295,005 |