Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0003248 | $0.0003256 | $0.0003151 | $0.0003151 | $1.04 | $3,296.39 |
| 2016-08-02 | $0.0003153 | $0.0003187 | $0.0002763 | $0.0002829 | $0.005657 | $2,958.97 |
| 2016-08-03 | $0.0002847 | $0.0002981 | $0.0002816 | $0.0002945 | $0.3264 | $3,081.29 |
| 2016-08-04 | $0.0002945 | $0.0003361 | $0.0002945 | $0.0003354 | $0.3006 | $3,508.70 |
| 2016-08-05 | $0.0003354 | $0.0006868 | $0.0002971 | $0.0006328 | $1.05 | $6,619.48 |
| 2016-08-06 | $0.0006325 | $0.0007061 | $0.0004446 | $0.0007053 | $0.4614 | $7,378.52 |
| 2016-08-07 | $0.0007053 | $0.0007127 | $0.0004577 | $0.0004623 | $0.2907 | $4,835.77 |
| 2016-08-08 | $0.0004623 | $0.0007349 | $0.0004587 | $0.0007328 | $0.2198 | $7,666.12 |
| 2016-08-09 | $0.0007329 | $0.0007330 | $0.0004578 | $0.0004587 | $0.4682 | $4,798.17 |
| 2016-08-10 | $0.0004585 | $0.0004680 | $0.0004574 | $0.0004616 | $0.006788 | $4,829.35 |
| 2016-08-11 | $0.0004618 | $0.0004646 | $0.0004616 | $0.0004632 | $0.006812 | $4,846.07 |
| 2016-08-12 | $0.0004590 | $0.0004590 | $0.0004574 | $0.0004584 | $0.01009 | $4,795.02 |
| 2016-08-13 | $0.0004583 | $0.0004605 | $0.0004565 | $0.0004567 | $1.13 | $4,777.97 |
| 2016-08-14 | $0.0004568 | $0.0004568 | $0.0004405 | $0.0004449 | $1.03 | $4,654.30 |
| 2016-08-15 | $0.0004450 | $0.0006898 | $0.0004441 | $0.0006352 | $0.3752 | $6,644.71 |
| 2016-08-16 | $0.0006353 | $0.0006515 | $0.0006347 | $0.0006466 | $0.4715 | $6,764.69 |
| 2016-08-17 | $0.0006467 | $0.0006506 | $0.0006400 | $0.0006422 | $0.1978 | $6,717.98 |
| 2016-08-18 | $0.0006420 | $0.0006471 | $0.0006420 | $0.0006431 | $0.02835 | $6,727.67 |
| 2016-08-19 | $0.0006432 | $0.0008982 | $0.0006431 | $0.0008981 | $132.02 | $9,395.73 |
| 2016-08-20 | $0.0008980 | $0.002310 | $0.0008980 | $0.002309 | $382.83 | $24,163.29 |
| 2016-08-21 | $0.002309 | $0.002616 | $0.0003777 | $0.001686 | $341.59 | $17,647.14 |
| 2016-08-22 | $0.001686 | $0.002927 | $0.001685 | $0.001937 | $230.84 | $20,275.20 |
| 2016-08-23 | $0.001878 | $0.002566 | $0.001865 | $0.001972 | $195.49 | $20,658.36 |
| 2016-08-24 | $0.001972 | $0.002566 | $0.001746 | $0.002553 | $61.57 | $26,734.74 |
| 2016-08-25 | $0.002553 | $0.002554 | $0.001733 | $0.001733 | $62.50 | $18,156.36 |
| 2016-08-26 | $0.001733 | $0.002381 | $0.001731 | $0.001739 | $54.89 | $18,211.73 |
| 2016-08-27 | $0.001739 | $0.001740 | $0.001621 | $0.001625 | $32.75 | $17,020.25 |
| 2016-08-28 | $0.001624 | $0.001778 | $0.0006295 | $0.0009240 | $7.47 | $9,681.38 |
| 2016-08-29 | $0.0009240 | $0.001383 | $0.0005793 | $0.0005798 | $7.85 | $6,077.05 |
| 2016-08-30 | $0.0005798 | $0.0008617 | $0.0005798 | $0.0005889 | $3.41 | $6,174.38 |
| 2016-08-31 | $0.0005891 | $0.0005894 | $0.0005851 | $0.0005868 | $1.80 | $6,154.97 |