Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-20 | $0.0001349 | $0.0001349 | $0.0001331 | $0.0001348 | $0.3267 | $1,464.01 |
| 2017-01-19 | $0.0001773 | $0.0001805 | $0.0001340 | $0.0001349 | $0.3271 | $1,465.50 |
| 2017-01-18 | $0.0002088 | $0.0002110 | $0.0001743 | $0.0001766 | $0.7606 | $1,917.86 |
| 2017-01-17 | $0.0001663 | $0.0002151 | $0.0001662 | $0.0002087 | $0.4933 | $2,265.71 |
| 2017-01-16 | $0.0001644 | $0.0001669 | $0.0001641 | $0.0001663 | $0.2471 | $1,804.54 |
| 2017-01-15 | $0.0001146 | $0.0001729 | $0.0001144 | $0.0001644 | $0.7289 | $1,783.56 |
| 2017-01-14 | $0.0002142 | $0.0002171 | $0.0001073 | $0.0001146 | $0.2428 | $1,243.54 |
| 2017-01-13 | $0.0002093 | $0.0002155 | $0.0002028 | $0.0002139 | $3.81 | $2,320.34 |
| 2017-01-12 | $0.0001089 | $0.0002148 | $0.0001060 | $0.0002094 | $1.35 | $2,270.63 |
| 2017-01-11 | $0.0002269 | $0.0002299 | $0.0001068 | $0.0001090 | $0.3239 | $1,182.28 |
| 2017-01-10 | $0.0001986 | $0.0002280 | $0.0001173 | $0.0002269 | $1.37 | $2,459.27 |
| 2017-01-09 | $0.0001914 | $0.0001990 | $0.0001151 | $0.0001987 | $3.12 | $2,153.57 |
| 2017-01-08 | $0.0001908 | $0.0001980 | $0.0001863 | $0.0001911 | $0.05994 | $2,070.19 |
| 2017-01-07 | $0.0002349 | $0.0002533 | $0.0001767 | $0.0001908 | $1.01 | $2,066.63 |
| 2017-01-06 | $0.0002635 | $0.0002722 | $0.0001856 | $0.0002346 | $1.35 | $2,539.96 |
| 2017-01-05 | $0.0001617 | $0.0002667 | $0.0001156 | $0.0002628 | $4.88 | $2,844.69 |
| 2017-01-04 | $0.0001461 | $0.0001623 | $0.0001461 | $0.0001615 | $0.2623 | $1,747.82 |
| 2017-01-03 | $0.0002963 | $0.0003002 | $0.0001431 | $0.0001462 | $0.9483 | $1,581.59 |
| 2017-01-02 | $0.00009983 | $0.0002991 | $0.00009967 | $0.0002963 | $2.80 | $3,205.48 |
| 2017-01-01 | $0.0001927 | $0.0001931 | $0.00009976 | $0.00009978 | $0.2486 | $1,079.22 |