VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.004949 | $0.004956 | $0.004918 | $0.004922 | $2.78 | $340,972 |
| 2016-09-02 | $0.004922 | $0.005221 | $0.004767 | $0.004777 | $7.95 | $330,952 |
| 2016-09-03 | $0.004777 | $0.005395 | $0.004765 | $0.005381 | $0.6039 | $372,817 |
| 2016-09-04 | $0.005384 | $0.005392 | $0.004867 | $0.004868 | $389.98 | $337,248 |
| 2016-09-05 | $0.004869 | $0.004872 | $0.004818 | $0.004852 | $385.70 | $336,171 |
| 2016-09-06 | $0.004853 | $0.004887 | $0.004841 | $0.004879 | $387.84 | $338,033 |
| 2016-09-07 | $0.005433 | $0.005469 | $0.005416 | $0.005469 | $1.41 | $378,927 |
| 2016-09-08 | $0.005469 | $0.005470 | $0.004988 | $0.005011 | $214.41 | $347,197 |
| 2016-09-09 | $0.005011 | $0.005015 | $0.004900 | $0.004921 | $240.15 | $340,936 |
| 2016-09-10 | $0.004921 | $0.004923 | $0.004730 | $0.004739 | $171.33 | $328,325 |
| 2016-09-11 | $0.004739 | $0.005596 | $0.004738 | $0.005398 | $3.60 | $373,985 |
| 2016-09-12 | $0.005400 | $0.005408 | $0.004664 | $0.005168 | $66.27 | $358,069 |
| 2016-09-13 | $0.005170 | $0.005195 | $0.005159 | $0.005177 | $0.6213 | $358,679 |
| 2016-09-14 | $0.005179 | $0.005199 | $0.005171 | $0.005191 | $2.98 | $359,664 |
| 2016-09-15 | $0.005191 | $0.005194 | $0.004558 | $0.004858 | $179.34 | $336,570 |
| 2016-09-16 | $0.004857 | $0.004874 | $0.004854 | $0.004856 | $9.89 | $336,408 |
| 2016-09-17 | $0.004856 | $0.004863 | $0.004842 | $0.004848 | $9.87 | $335,896 |
| 2016-09-18 | $0.005157 | $0.005186 | $0.005150 | $0.005184 | $3.92 | $359,165 |
| 2016-09-19 | $0.005184 | $0.005193 | $0.005170 | $0.005178 | $3.11 | $358,759 |
| 2016-09-20 | $0.005178 | $0.005181 | $0.004985 | $0.004995 | $0.6901 | $346,028 |
| 2016-09-21 | $0.004988 | $0.004988 | $0.004767 | $0.004777 | $0.6472 | $330,927 |
| 2016-09-22 | $0.004777 | $0.004788 | $0.004472 | $0.004472 | $139.12 | $309,813 |
| 2016-09-23 | $0.004472 | $0.004475 | $0.004238 | $0.004461 | $211.23 | $309,073 |
| 2016-09-24 | $0.004461 | $0.004474 | $0.004455 | $0.004459 | $0.6248 | $308,923 |
| 2016-09-25 | $0.004459 | $0.004465 | $0.004438 | $0.004438 | $0.6219 | $307,483 |
| 2016-09-26 | $0.004483 | $0.004500 | $0.004483 | $0.004500 | $7.04 | $311,781 |
| 2016-09-27 | $0.004500 | $0.004501 | $0.004240 | $0.004243 | $1,231.09 | $293,956 |
| 2016-09-28 | $0.004243 | $0.004246 | $0.003204 | $0.004234 | $15.25 | $293,305 |
| 2016-09-29 | $0.004233 | $0.004238 | $0.003387 | $0.003391 | $1,802.40 | $234,955 |
| 2016-09-30 | $0.003392 | $0.004118 | $0.003390 | $0.004024 | $1.25 | $278,773 |