VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.007407 | $0.008297 | $0.006300 | $0.008247 | $5,364.17 | $571,341 |
| 2016-07-02 | $0.008251 | $0.008326 | $0.006145 | $0.008088 | $3,050.57 | $560,329 |
| 2016-07-03 | $0.008093 | $0.008107 | $0.006507 | $0.007296 | $910.01 | $505,506 |
| 2016-07-04 | $0.007311 | $0.007358 | $0.006378 | $0.006697 | $157.30 | $463,960 |
| 2016-07-05 | $0.006700 | $0.006700 | $0.006321 | $0.006370 | $70.14 | $441,330 |
| 2016-07-06 | $0.006371 | $0.006478 | $0.005749 | $0.005755 | $311.00 | $398,694 |
| 2016-07-07 | $0.005757 | $0.006142 | $0.005139 | $0.005373 | $61.22 | $372,259 |
| 2016-07-08 | $0.005381 | $0.005600 | $0.005346 | $0.005600 | $20.31 | $387,995 |
| 2016-07-09 | $0.005599 | $0.005599 | $0.004817 | $0.004817 | $192.67 | $333,707 |
| 2016-07-10 | $0.004817 | $0.005787 | $0.004800 | $0.005783 | $110.18 | $400,620 |
| 2016-07-11 | $0.005779 | $0.005871 | $0.004800 | $0.005440 | $129.93 | $376,921 |
| 2016-07-12 | $0.005440 | $0.007563 | $0.004786 | $0.007443 | $117,429 | $515,651 |
| 2016-07-13 | $0.007443 | $0.007446 | $0.005238 | $0.006819 | $2,051.21 | $472,424 |
| 2016-07-14 | $0.006806 | $0.006835 | $0.005172 | $0.005197 | $117.35 | $360,018 |
| 2016-07-15 | $0.005199 | $0.005270 | $0.005199 | $0.005244 | $118.43 | $363,335 |
| 2016-07-16 | $0.005240 | $0.006525 | $0.005240 | $0.005298 | $328.27 | $367,027 |
| 2016-07-17 | $0.005286 | $0.006141 | $0.005286 | $0.006110 | $172.49 | $423,274 |
| 2016-07-18 | $0.006115 | $0.006134 | $0.006018 | $0.006061 | $42.61 | $419,880 |
| 2016-07-19 | $0.006058 | $0.006059 | $0.005208 | $0.005249 | $287.46 | $363,635 |
| 2016-07-20 | $0.005248 | $0.005847 | $0.004710 | $0.004727 | $660.34 | $327,510 |
| 2016-07-21 | $0.004726 | $0.005843 | $0.004623 | $0.004922 | $1,757.34 | $340,989 |
| 2016-07-22 | $0.004921 | $0.006084 | $0.004915 | $0.005334 | $908.79 | $369,562 |
| 2016-07-23 | $0.005335 | $0.005967 | $0.005333 | $0.005376 | $176.27 | $372,454 |
| 2016-07-24 | $0.005376 | $0.006101 | $0.005374 | $0.006083 | $545.68 | $421,442 |
| 2016-07-25 | $0.006084 | $0.006089 | $0.005534 | $0.006016 | $355.10 | $416,816 |
| 2016-07-26 | $0.006018 | $0.006234 | $0.005946 | $0.006195 | $1,886.74 | $429,205 |
| 2016-07-27 | $0.006192 | $0.006192 | $0.005603 | $0.006151 | $492.30 | $426,113 |
| 2016-07-28 | $0.006151 | $0.006181 | $0.006151 | $0.006158 | $1.30 | $426,635 |
| 2016-07-29 | $0.006157 | $0.006183 | $0.005697 | $0.006175 | $52.19 | $427,823 |
| 2016-07-30 | $0.006176 | $0.006187 | $0.006150 | $0.006158 | $3.41 | $426,600 |
| 2016-07-31 | $0.006157 | $0.006160 | $0.005500 | $0.005813 | $33.23 | $402,719 |