The Vegan Initiative XVE
Xếp hạng #?
23:34:10 05/04/2018
The Vegan Initiative (XVE)
Không hoạt động
Lịch sử giá The Vegan Initiative (XVE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0005593 | $0.0005596 | $0.0003873 | $0.0005401 | $30.97 | $0 |
| 2018-01-02 | $0.0005401 | $0.0006080 | $0.0004090 | $0.0004467 | $89.48 | $0 |
| 2018-01-03 | $0.0004451 | $0.0006063 | $0.0004402 | $0.0006051 | $19.67 | $0 |
| 2018-01-04 | $0.0006084 | $0.0006182 | $0.0004461 | $0.0006071 | $28.53 | $0 |
| 2018-01-05 | $0.0006072 | $0.0007602 | $0.0004480 | $0.0006788 | $452.37 | $0 |
| 2018-01-06 | $0.0006794 | $0.0008626 | $0.0006545 | $0.0008608 | $38.35 | $0 |
| 2018-01-07 | $0.0008601 | $0.0008601 | $0.0004767 | $0.0008154 | $191.90 | $0 |
| 2018-01-08 | $0.0008142 | $0.0009168 | $0.0007121 | $0.0007550 | $144.59 | $0 |
| 2018-01-09 | $0.0007530 | $0.001022 | $0.0005758 | $0.001021 | $162.03 | $0 |
| 2018-01-10 | $0.001022 | $0.001050 | $0.0006915 | $0.001050 | $152.18 | $0 |
| 2018-01-11 | $0.001049 | $0.001053 | $0.0006543 | $0.0009385 | $64.78 | $0 |
| 2018-01-12 | $0.0009447 | $0.001128 | $0.0008151 | $0.001114 | $619.73 | $0 |
| 2018-01-13 | $0.001113 | $0.001167 | $0.0009923 | $0.001148 | $622.60 | $0 |
| 2018-01-14 | $0.001149 | $0.001161 | $0.0009287 | $0.0009652 | $519.18 | $0 |
| 2018-01-15 | $0.0009582 | $0.001152 | $0.0009577 | $0.001092 | $148.62 | $0 |
| 2018-01-16 | $0.001093 | $0.001303 | $0.0007950 | $0.001263 | $981.45 | $0 |
| 2018-01-17 | $0.001256 | $0.001289 | $0.0004654 | $0.0005548 | $79.34 | $0 |
| 2018-01-18 | $0.001114 | $0.001556 | $0.0005470 | $0.001482 | $572.71 | $0 |
| 2018-01-19 | $0.001466 | $0.001562 | $0.001245 | $0.001264 | $317.80 | $0 |
| 2018-01-20 | $0.001278 | $0.001674 | $0.001277 | $0.001659 | $345.04 | $0 |
| 2018-01-21 | $0.001663 | $0.001663 | $0.001457 | $0.001489 | $546.32 | $0 |
| 2018-01-22 | $0.001509 | $0.001549 | $0.001471 | $0.001535 | $563.46 | $0 |
| 2018-01-23 | $0.001457 | $0.001479 | $0.001410 | $0.001410 | $130.17 | $0 |
| 2018-01-24 | $0.001409 | $0.001489 | $0.001371 | $0.001460 | $28.57 | $0 |
| 2018-01-25 | $0.001484 | $0.001519 | $0.0009838 | $0.001007 | $91.77 | $0 |
| 2018-01-26 | $0.001004 | $0.001046 | $0.0009358 | $0.001002 | $0.5066 | $0 |
| 2018-01-27 | $0.001001 | $0.001007 | $0.0006713 | $0.0006815 | $107.75 | $0 |
| 2018-01-28 | $0.0006850 | $0.001406 | $0.0006829 | $0.001393 | $12.60 | $0 |
| 2018-01-29 | $0.001392 | $0.001410 | $0.001320 | $0.001344 | $12.02 | $0 |
| 2018-01-30 | $0.001344 | $0.001347 | $0.0008707 | $0.001200 | $29.89 | $0 |
| 2018-01-31 | $0.001202 | $0.001239 | $0.0007929 | $0.001116 | $91.44 | $0 |