VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.004024 | $0.004173 | $0.003988 | $0.003991 | $383.90 | $276,483 |
| 2016-10-02 | $0.003991 | $0.004160 | $0.003975 | $0.004154 | $2.03 | $287,816 |
| 2016-10-03 | $0.004154 | $0.004227 | $0.004153 | $0.004223 | $330.71 | $292,592 |
| 2016-10-04 | $0.004224 | $0.004271 | $0.004145 | $0.004271 | $113.81 | $295,908 |
| 2016-10-05 | $0.004271 | $0.004291 | $0.003981 | $0.003981 | $25.73 | $275,840 |
| 2016-10-06 | $0.003981 | $0.003990 | $0.003975 | $0.003985 | $25.76 | $276,063 |
| 2016-10-07 | $0.003985 | $0.004012 | $0.003977 | $0.004012 | $25.93 | $277,965 |
| 2016-10-08 | $0.004022 | $0.004024 | $0.004017 | $0.004024 | $125.78 | $278,782 |
| 2016-10-09 | $0.004024 | $0.004025 | $0.004008 | $0.004008 | $122.49 | $277,673 |
| 2016-10-10 | $0.004009 | $0.004580 | $0.004005 | $0.004579 | $77.62 | $317,238 |
| 2016-10-11 | $0.004581 | $0.004701 | $0.003809 | $0.003849 | $5.90 | $266,666 |
| 2016-10-12 | $0.003846 | $0.004354 | $0.003832 | $0.004326 | $0.7506 | $299,730 |
| 2016-10-13 | $0.004326 | $0.004344 | $0.004318 | $0.004329 | $0.7511 | $299,946 |
| 2016-10-14 | $0.004330 | $0.004340 | $0.004330 | $0.004339 | $0.7529 | $300,643 |
| 2016-10-19 | $0.003381 | $0.003574 | $0.003378 | $0.003468 | $208.08 | $240,266 |
| 2016-10-20 | $0.003468 | $0.003602 | $0.003467 | $0.003470 | $243.53 | $240,433 |
| 2016-10-21 | $0.003470 | $0.003488 | $0.003469 | $0.003481 | $174.05 | $241,161 |
| 2016-10-22 | $0.003481 | $0.003818 | $0.003481 | $0.003810 | $56.20 | $263,926 |
| 2016-10-23 | $0.003812 | $0.004079 | $0.003812 | $0.004073 | $31.76 | $282,166 |
| 2016-10-24 | $0.004074 | $0.004592 | $0.003605 | $0.004578 | $141.91 | $317,140 |
| 2016-10-25 | $0.004576 | $0.004588 | $0.003607 | $0.003615 | $61.97 | $250,438 |
| 2016-10-26 | $0.003617 | $0.004706 | $0.003617 | $0.003732 | $169.07 | $258,533 |
| 2016-10-27 | $0.003731 | $0.003787 | $0.003729 | $0.003784 | $169.39 | $262,135 |
| 2016-10-28 | $0.003786 | $0.004764 | $0.003641 | $0.004758 | $12.96 | $329,622 |
| 2016-10-29 | $0.004759 | $0.004961 | $0.003788 | $0.003788 | $5.36 | $262,422 |
| 2016-10-30 | $0.003787 | $0.003815 | $0.003635 | $0.003650 | $78.36 | $252,852 |
| 2016-10-31 | $0.003650 | $0.003688 | $0.003597 | $0.003645 | $76.88 | $252,548 |