VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.004259 | $0.004299 | $0.004255 | $0.004291 | $247.68 | $297,283 |
| 2016-05-02 | $0.004293 | $0.004298 | $0.004153 | $0.004179 | $169.33 | $289,540 |
| 2016-05-03 | $0.004180 | $0.004182 | $0.003642 | $0.003693 | $221.25 | $255,826 |
| 2016-05-04 | $0.003692 | $0.003717 | $0.003654 | $0.003708 | $22.34 | $256,879 |
| 2016-05-05 | $0.003708 | $0.003723 | $0.003701 | $0.003718 | $51.60 | $257,605 |
| 2016-05-06 | $0.003718 | $0.003737 | $0.003621 | $0.003724 | $28.99 | $257,991 |
| 2016-05-07 | $0.003723 | $0.003724 | $0.003659 | $0.003667 | $85.80 | $254,079 |
| 2016-05-08 | $0.003668 | $0.003675 | $0.003648 | $0.003669 | $85.83 | $254,177 |
| 2016-05-09 | $0.003668 | $0.003668 | $0.003658 | $0.003661 | $85.65 | $253,623 |
| 2016-05-10 | $0.003126 | $0.003130 | $0.003104 | $0.003109 | $590.21 | $215,425 |
| 2016-05-11 | $0.003111 | $0.003177 | $0.003111 | $0.003169 | $1,197.96 | $219,528 |
| 2016-05-12 | $0.003169 | $0.003170 | $0.002977 | $0.003001 | $419.77 | $207,928 |
| 2016-05-13 | $0.003001 | $0.003748 | $0.003000 | $0.003737 | $14.38 | $258,871 |
| 2016-05-14 | $0.003736 | $0.003746 | $0.003729 | $0.003736 | $0.5012 | $258,864 |
| 2016-05-15 | $0.003736 | $0.003738 | $0.003736 | $0.003738 | $0.5014 | $258,948 |
| 2016-05-16 | $0.002881 | $0.002883 | $0.002854 | $0.002862 | $134.45 | $198,288 |
| 2016-05-17 | $0.002861 | $0.003368 | $0.002860 | $0.003358 | $180.95 | $232,660 |
| 2016-05-18 | $0.003358 | $0.003361 | $0.002771 | $0.002955 | $388.12 | $204,758 |
| 2016-05-19 | $0.002955 | $0.002955 | $0.002858 | $0.002858 | $162.05 | $197,975 |
| 2016-05-20 | $0.002852 | $0.003064 | $0.002781 | $0.002787 | $285.15 | $193,114 |
| 2016-05-21 | $0.002789 | $0.002794 | $0.002698 | $0.002704 | $725.43 | $187,314 |
| 2016-05-22 | $0.002703 | $0.002705 | $0.002678 | $0.002681 | $306.35 | $185,714 |
| 2016-05-23 | $0.002680 | $0.002711 | $0.002677 | $0.002710 | $1,795.85 | $187,758 |
| 2016-05-24 | $0.002709 | $0.002713 | $0.002180 | $0.002186 | $2.36 | $151,418 |
| 2016-05-25 | $0.002185 | $0.002785 | $0.002185 | $0.002383 | $330.05 | $165,065 |
| 2016-05-26 | $0.002383 | $0.002389 | $0.002175 | $0.002176 | $277.23 | $150,769 |
| 2016-05-27 | $0.002176 | $0.002343 | $0.002176 | $0.002321 | $85.87 | $160,820 |
| 2016-05-28 | $0.002320 | $0.003201 | $0.002316 | $0.003184 | $200.94 | $220,572 |
| 2016-05-29 | $0.003180 | $0.003213 | $0.002625 | $0.003048 | $510.47 | $211,192 |
| 2016-05-30 | $0.003052 | $0.003153 | $0.002660 | $0.002673 | $77.58 | $185,220 |
| 2016-05-31 | $0.002669 | $0.003171 | $0.002669 | $0.003135 | $186.14 | $217,226 |