Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0002840 | $0.0006525 | $0.0002833 | $0.0002872 | $8.63 | $2,865.69 |
| 2016-02-02 | $0.0002873 | $0.0003571 | $0.0002871 | $0.0003557 | $0.4297 | $3,550.96 |
| 2016-02-03 | $0.0003559 | $0.0005624 | $0.0003399 | $0.0003404 | $2.97 | $3,399.11 |
| 2016-02-04 | $0.0003404 | $0.0003603 | $0.0003404 | $0.0003584 | $0.03587 | $3,580.29 |
| 2016-02-05 | $0.0003578 | $0.0006794 | $0.0003578 | $0.0006527 | $3.09 | $6,521.59 |
| 2016-02-06 | $0.0006533 | $0.0006534 | $0.0004350 | $0.0004367 | $4.66 | $4,364.85 |
| 2016-02-07 | $0.0004368 | $0.0004456 | $0.0004357 | $0.0004368 | $0.9855 | $4,367.33 |
| 2016-02-08 | $0.0004369 | $0.0005684 | $0.0004074 | $0.0004705 | $20.78 | $4,706.09 |
| 2016-02-09 | $0.0004705 | $0.0004718 | $0.0003561 | $0.0003610 | $13.49 | $3,611.16 |
| 2016-02-10 | $0.0003610 | $0.04335 | $0.0003570 | $0.0005801 | $444.92 | $5,805.56 |
| 2016-02-11 | $0.0005801 | $0.001693 | $0.0003028 | $0.0003454 | $119.46 | $3,457.22 |
| 2016-02-12 | $0.0003455 | $0.001148 | $0.0003454 | $0.0003650 | $99.66 | $3,652.91 |
| 2016-02-13 | $0.0003650 | $0.0007433 | $0.0003650 | $0.0006331 | $15.90 | $6,339.13 |
| 2016-02-14 | $0.0006366 | $0.0006453 | $0.0003706 | $0.0005700 | $7.44 | $5,708.50 |
| 2016-02-15 | $0.0005706 | $0.0005745 | $0.0003659 | $0.0003683 | $17.61 | $3,690.08 |
| 2016-02-16 | $0.0003682 | $0.0004043 | $0.0003682 | $0.0003749 | $0.7966 | $3,756.74 |
| 2016-02-17 | $0.0003749 | $0.0003904 | $0.0003742 | $0.0003872 | $0.04457 | $3,880.82 |
| 2016-02-18 | $0.0003874 | $0.0004556 | $0.0003822 | $0.0004054 | $7.79 | $4,064.86 |
| 2016-02-19 | $0.0004055 | $0.0004062 | $0.0003800 | $0.0003871 | $0.2939 | $3,882.97 |
| 2016-02-20 | $0.0003871 | $0.0004594 | $0.0003362 | $0.0003410 | $1.47 | $3,421.26 |
| 2016-02-21 | $0.0003415 | $0.0004531 | $0.0003394 | $0.0003466 | $1.34 | $3,479.01 |
| 2016-02-22 | $0.0003468 | $0.0004374 | $0.0003395 | $0.0003803 | $1.47 | $3,817.78 |
| 2016-02-23 | $0.0003808 | $0.0004627 | $0.0003514 | $0.0004123 | $19.61 | $4,140.63 |
| 2016-02-24 | $0.0004123 | $0.0004135 | $0.0003516 | $0.0003613 | $1.14 | $3,629.80 |
| 2016-02-25 | $0.0003612 | $0.0004166 | $0.0003603 | $0.0004118 | $0.9171 | $4,138.12 |
| 2016-02-26 | $0.0004118 | $0.0004124 | $0.0003568 | $0.0003621 | $6.46 | $3,639.07 |
| 2016-02-27 | $0.0003630 | $0.0003651 | $0.0003596 | $0.0003633 | $0.2121 | $3,653.00 |
| 2016-02-28 | $0.0003633 | $0.0003996 | $0.0003560 | $0.0003642 | $0.1097 | $3,662.64 |
| 2016-02-29 | $0.0003641 | $0.0003727 | $0.0003626 | $0.0003724 | $0.01866 | $3,746.54 |