VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.004922 | $0.004943 | $0.004753 | $0.004766 | $683.98 | $330,201 |
| 2016-12-02 | $0.004773 | $0.004850 | $0.004391 | $0.004744 | $1,147.01 | $328,669 |
| 2016-12-03 | $0.004745 | $0.004747 | $0.004666 | $0.004704 | $2.16 | $325,881 |
| 2016-12-04 | $0.004704 | $0.004718 | $0.004686 | $0.004718 | $46.84 | $326,899 |
| 2016-12-05 | $0.004721 | $0.004721 | $0.004210 | $0.004249 | $258.23 | $294,344 |
| 2016-12-06 | $0.004249 | $0.004287 | $0.004249 | $0.004280 | $260.12 | $296,497 |
| 2016-12-07 | $0.004280 | $0.004475 | $0.004272 | $0.004455 | $2.39 | $308,664 |
| 2016-12-08 | $0.004455 | $0.004455 | $0.003449 | $0.004163 | $239.87 | $288,430 |
| 2016-12-09 | $0.004162 | $0.004164 | $0.003386 | $0.003863 | $1,414.37 | $267,636 |
| 2016-12-10 | $0.003864 | $0.003877 | $0.003408 | $0.003408 | $277.74 | $236,141 |
| 2016-12-11 | $0.003408 | $0.003696 | $0.003368 | $0.003694 | $0.8549 | $255,892 |
| 2016-12-12 | $0.003695 | $0.003753 | $0.003695 | $0.003745 | $0.8668 | $259,446 |
| 2016-12-13 | $0.003744 | $0.003785 | $0.003734 | $0.003750 | $0.8680 | $259,801 |
| 2016-12-14 | $0.003675 | $0.003676 | $0.003651 | $0.003672 | $81.53 | $254,374 |
| 2016-12-15 | $0.003673 | $0.003751 | $0.003661 | $0.003736 | $23.82 | $258,818 |
| 2016-12-16 | $0.003735 | $0.003768 | $0.003735 | $0.003768 | $445.85 | $261,018 |
| 2016-12-17 | $0.003768 | $0.004512 | $0.003767 | $0.003954 | $630.12 | $273,939 |
| 2016-12-18 | $0.003954 | $0.003974 | $0.003546 | $0.003556 | $561.36 | $246,370 |
| 2016-12-19 | $0.003557 | $0.003967 | $0.003556 | $0.003885 | $748.35 | $269,145 |
| 2016-12-20 | $0.003884 | $0.003896 | $0.003652 | $0.003685 | $2.95 | $255,332 |
| 2016-12-21 | $0.003684 | $0.003858 | $0.003617 | $0.003744 | $417.72 | $259,407 |
| 2016-12-22 | $0.003754 | $0.003906 | $0.003348 | $0.003373 | $166.38 | $233,681 |
| 2016-12-23 | $0.003372 | $0.004071 | $0.002262 | $0.004054 | $792.04 | $280,896 |
| 2016-12-24 | $0.004057 | $0.004063 | $0.003191 | $0.003235 | $35.97 | $224,099 |
| 2016-12-25 | $0.003236 | $0.003588 | $0.003136 | $0.003586 | $5.15 | $248,465 |
| 2016-12-26 | $0.003585 | $0.003653 | $0.003408 | $0.003447 | $579.09 | $238,793 |
| 2016-12-27 | $0.003449 | $0.003927 | $0.003436 | $0.003451 | $603.54 | $239,075 |
| 2016-12-28 | $0.003453 | $0.003903 | $0.003453 | $0.003903 | $1.02 | $270,411 |
| 2016-12-29 | $0.003904 | $0.003918 | $0.003818 | $0.003894 | $1.02 | $269,804 |
| 2016-12-30 | $0.003894 | $0.003894 | $0.003626 | $0.003652 | $1.04 | $253,028 |
| 2016-12-31 | $0.003653 | $0.003662 | $0.003600 | $0.003662 | $1.04 | $253,684 |