VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.003645 | $0.005719 | $0.003645 | $0.005691 | $2,071.27 | $394,264 |
| 2016-11-02 | $0.005692 | $0.005987 | $0.005578 | $0.005987 | $1,315.87 | $414,809 |
| 2016-11-03 | $0.006001 | $0.006041 | $0.005493 | $0.005576 | $1,128.21 | $386,295 |
| 2016-11-04 | $0.005578 | $0.005726 | $0.004431 | $0.004431 | $451.08 | $306,994 |
| 2016-11-05 | $0.004430 | $0.004457 | $0.004396 | $0.004432 | $451.14 | $307,035 |
| 2016-11-06 | $0.004432 | $0.004500 | $0.004407 | $0.004485 | $456.55 | $310,713 |
| 2016-11-08 | $0.004431 | $0.004492 | $0.004425 | $0.004473 | $519.65 | $309,925 |
| 2016-11-09 | $0.004472 | $0.004662 | $0.003961 | $0.003977 | $512.32 | $275,553 |
| 2016-11-10 | $0.003978 | $0.003978 | $0.003912 | $0.003935 | $37.55 | $272,621 |
| 2016-11-11 | $0.003935 | $0.003946 | $0.003929 | $0.003941 | $37.60 | $273,015 |
| 2016-11-12 | $0.004002 | $0.005144 | $0.003872 | $0.003952 | $100,889 | $273,817 |
| 2016-11-13 | $0.004223 | $0.004224 | $0.004223 | $0.004224 | $600,509 | $292,653 |
| 2016-11-14 | $0.004357 | $0.004489 | $0.004342 | $0.004439 | $119.18 | $307,531 |
| 2016-11-15 | $0.004442 | $0.005511 | $0.004442 | $0.005479 | $4.07 | $379,621 |
| 2016-11-16 | $0.005476 | $0.005476 | $0.004424 | $0.004614 | $154.82 | $319,684 |
| 2016-11-17 | $0.004614 | $0.004685 | $0.004585 | $0.004596 | $39.56 | $318,440 |
| 2016-11-18 | $0.004594 | $0.004967 | $0.004569 | $0.004962 | $1.58 | $343,752 |
| 2016-11-19 | $0.004960 | $0.005117 | $0.004318 | $0.005110 | $292.82 | $354,028 |
| 2016-11-20 | $0.005111 | $0.005137 | $0.004882 | $0.004971 | $0.7531 | $344,380 |
| 2016-11-21 | $0.004971 | $0.005158 | $0.004971 | $0.005029 | $25.98 | $348,424 |
| 2016-11-22 | $0.005027 | $0.006000 | $0.004572 | $0.004583 | $2,002.11 | $317,534 |
| 2016-11-23 | $0.004583 | $0.005991 | $0.004569 | $0.005957 | $302.16 | $412,680 |
| 2016-11-24 | $0.005957 | $0.005975 | $0.005868 | $0.005924 | $539.62 | $410,390 |
| 2016-11-25 | $0.005922 | $0.005924 | $0.004922 | $0.004969 | $235.32 | $344,244 |
| 2016-11-26 | $0.004969 | $0.005443 | $0.004888 | $0.005296 | $1.76 | $366,939 |
| 2016-11-27 | $0.005295 | $0.005395 | $0.004898 | $0.004904 | $412.33 | $339,771 |
| 2016-11-28 | $0.004905 | $0.004945 | $0.004905 | $0.004930 | $66.17 | $341,532 |
| 2016-11-29 | $0.004930 | $0.005155 | $0.004853 | $0.004856 | $432.36 | $336,403 |
| 2016-11-30 | $0.004855 | $0.004936 | $0.004855 | $0.004922 | $10.82 | $340,980 |