Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0005048 | $0.0005058 | $0.0002278 | $0.0002313 | $0.02683 | $2,387.96 |
| 2016-06-02 | $0.0002309 | $0.0002323 | $0.0002292 | $0.0002298 | $0.02046 | $2,373.18 |
| 2016-06-03 | $0.0002431 | $0.0002517 | $0.0002431 | $0.0002507 | $0.01429 | $2,589.28 |
| 2016-06-04 | $0.0002535 | $0.0005407 | $0.0002426 | $0.0005388 | $0.8376 | $5,565.92 |
| 2016-06-05 | $0.0005384 | $0.0005470 | $0.0002447 | $0.0002473 | $0.9802 | $2,554.79 |
| 2016-06-06 | $0.0002472 | $0.0002580 | $0.0002471 | $0.0002576 | $0.1715 | $2,661.86 |
| 2016-06-07 | $0.0002576 | $0.0002597 | $0.0002497 | $0.0002537 | $0.2444 | $2,622.13 |
| 2016-06-08 | $0.0002537 | $0.0002551 | $0.0002467 | $0.0002502 | $1.49 | $2,585.95 |
| 2016-06-09 | $0.0002501 | $0.0002503 | $0.0002455 | $0.0002471 | $0.01488 | $2,554.22 |
| 2016-06-10 | $0.0002471 | $0.0005487 | $0.0002236 | $0.0002426 | $5.51 | $2,508.03 |
| 2016-06-11 | $0.0002425 | $0.0004674 | $0.0002381 | $0.0002732 | $0.4468 | $2,825.36 |
| 2016-06-12 | $0.0002730 | $0.0002879 | $0.0002578 | $0.0002689 | $2.40 | $2,781.92 |
| 2016-06-13 | $0.0002691 | $0.0003007 | $0.0002658 | $0.0002958 | $0.06981 | $3,060.83 |
| 2016-06-14 | $0.0002958 | $0.0002959 | $0.0002784 | $0.0002880 | $0.06561 | $2,981.67 |
| 2016-06-15 | $0.0002879 | $0.0004526 | $0.0002825 | $0.0002915 | $0.9458 | $3,018.35 |
| 2016-06-16 | $0.0002917 | $0.0005416 | $0.0002917 | $0.0005363 | $2.06 | $5,554.39 |
| 2016-06-17 | $0.0005364 | $0.0005409 | $0.0003010 | $0.0003147 | $1.77 | $3,260.62 |
| 2016-06-18 | $0.0003145 | $0.0003407 | $0.0003082 | $0.0003404 | $1.57 | $3,527.28 |
| 2016-06-19 | $0.0003403 | $0.0003441 | $0.0003192 | $0.0003206 | $5.37 | $3,322.79 |
| 2016-06-20 | $0.0003208 | $0.0003209 | $0.0003077 | $0.0003098 | $5.19 | $3,210.98 |
| 2016-06-21 | $0.0002825 | $0.0003022 | $0.0002492 | $0.0002997 | $0.3043 | $3,106.39 |
| 2016-06-22 | $0.0003000 | $0.0004751 | $0.0002702 | $0.0002706 | $0.4808 | $2,805.53 |
| 2016-06-23 | $0.0002742 | $0.0002958 | $0.0002567 | $0.0002932 | $0.6254 | $3,041.07 |
| 2016-06-24 | $0.0002933 | $0.0003204 | $0.0002623 | $0.0002668 | $0.3626 | $2,767.88 |
| 2016-06-25 | $0.0002661 | $0.0004579 | $0.0002597 | $0.0003393 | $2.33 | $3,520.61 |
| 2016-06-26 | $0.0003392 | $0.0003396 | $0.0002452 | $0.0002457 | $5.30 | $2,549.60 |
| 2016-06-27 | $0.0002455 | $0.0003507 | $0.0002420 | $0.0003505 | $0.3369 | $3,637.65 |
| 2016-06-28 | $0.0003538 | $0.0003559 | $0.0002551 | $0.0003494 | $0.1973 | $3,626.86 |
| 2016-06-29 | $0.0003494 | $0.0005233 | $0.0002513 | $0.0003199 | $37.27 | $3,320.74 |
| 2016-06-30 | $0.0003199 | $0.0003273 | $0.0002737 | $0.0002898 | $1.56 | $3,009.61 |