VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.003662 | $0.003714 | $0.003643 | $0.003712 | $1.05 | $257,159 |
| 2017-01-02 | $0.003710 | $0.003919 | $0.003710 | $0.003883 | $389.53 | $269,003 |
| 2017-01-03 | $0.003883 | $0.003967 | $0.003882 | $0.003967 | $88.11 | $274,871 |
| 2017-01-04 | $0.003967 | $0.004870 | $0.003948 | $0.004845 | $344.45 | $335,656 |
| 2017-01-05 | $0.004850 | $0.005003 | $0.002696 | $0.002830 | $96.75 | $196,046 |
| 2017-01-06 | $0.002837 | $0.003604 | $0.002733 | $0.003428 | $2.02 | $237,519 |
| 2017-01-07 | $0.003433 | $0.003543 | $0.003212 | $0.003543 | $5.65 | $245,491 |
| 2017-01-08 | $0.003543 | $0.003677 | $0.003460 | $0.003549 | $5.65 | $245,856 |
| 2017-01-09 | $0.003554 | $0.003563 | $0.003187 | $0.003342 | $3.17 | $231,551 |
| 2017-01-10 | $0.003340 | $0.003385 | $0.003334 | $0.003358 | $1.07 | $232,650 |
| 2017-01-11 | $0.003358 | $0.003375 | $0.002746 | $0.002804 | $0.9206 | $194,262 |
| 2017-01-12 | $0.002800 | $0.002974 | $0.002721 | $0.002899 | $0.9519 | $200,858 |
| 2017-01-13 | $0.002897 | $0.002913 | $0.002870 | $0.002873 | $0.9434 | $199,059 |
| 2017-01-17 | $0.003012 | $0.003096 | $0.002998 | $0.003085 | $13.74 | $213,729 |
| 2017-01-18 | $0.003087 | $0.003119 | $0.002918 | $0.003002 | $11.52 | $207,987 |
| 2017-01-19 | $0.003015 | $0.003053 | $0.003007 | $0.003036 | $11.65 | $210,359 |
| 2017-01-21 | $0.003056 | $0.003060 | $0.003027 | $0.003042 | $1.02 | $210,750 |
| 2017-01-22 | $0.003042 | $0.003094 | $0.002962 | $0.003048 | $1.02 | $211,162 |
| 2017-01-23 | $0.003051 | $0.003063 | $0.002944 | $0.003041 | $115.42 | $210,703 |
| 2017-01-24 | $0.003039 | $0.003050 | $0.002945 | $0.002945 | $10.06 | $204,000 |
| 2017-01-25 | $0.002946 | $0.002981 | $0.002943 | $0.002974 | $7.70 | $206,060 |
| 2017-01-26 | $0.002975 | $0.003034 | $0.002975 | $0.003028 | $7.83 | $209,777 |
| 2017-01-27 | $0.003028 | $0.003044 | $0.003022 | $0.003036 | $7.86 | $210,338 |
| 2017-01-29 | $0.003414 | $0.003600 | $0.003414 | $0.003586 | $9.08 | $248,449 |
| 2017-01-30 | $0.003586 | $0.003600 | $0.003496 | $0.003499 | $1.02 | $242,397 |
| 2017-01-31 | $0.003497 | $0.003811 | $0.003429 | $0.003494 | $4.81 | $242,067 |