Vechain [Token] VEN
Xếp hạng #?
05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động
Lịch sử giá Vechain [Token] (VEN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1607 | $0.1772 | $0.1565 | $0.1748 | $497,711 | $0 |
| 2017-10-02 | $0.1758 | $0.3300 | $0.1737 | $0.2983 | $2,614,570 | $83,137,754 |
| 2017-10-03 | $0.3058 | $0.3888 | $0.2658 | $0.3844 | $3,445,270 | $107,129,575 |
| 2017-10-04 | $0.3840 | $0.3840 | $0.2902 | $0.3034 | $1,342,440 | $84,554,431 |
| 2017-10-05 | $0.3065 | $0.3422 | $0.2626 | $0.3341 | $833,600 | $93,128,075 |
| 2017-10-06 | $0.3334 | $0.3334 | $0.2953 | $0.3051 | $534,257 | $85,028,794 |
| 2017-10-07 | $0.3057 | $0.3216 | $0.2718 | $0.3068 | $699,534 | $85,494,238 |
| 2017-10-08 | $0.3056 | $0.3073 | $0.2541 | $0.2558 | $609,297 | $71,306,282 |
| 2017-10-09 | $0.2542 | $0.3094 | $0.2369 | $0.2755 | $818,564 | $76,779,289 |
| 2017-10-10 | $0.2759 | $0.2759 | $0.2418 | $0.2635 | $537,691 | $73,437,569 |
| 2017-10-11 | $0.2646 | $0.2679 | $0.2271 | $0.2359 | $459,206 | $65,739,071 |
| 2017-10-12 | $0.2360 | $0.2470 | $0.2034 | $0.2211 | $683,349 | $61,634,246 |
| 2017-10-13 | $0.2212 | $0.2353 | $0.1795 | $0.2017 | $616,856 | $56,217,260 |
| 2017-10-14 | $0.2014 | $0.2455 | $0.1984 | $0.2351 | $398,967 | $65,520,285 |
| 2017-10-15 | $0.2352 | $0.2373 | $0.2080 | $0.2227 | $393,751 | $62,067,081 |
| 2017-10-16 | $0.2232 | $0.2342 | $0.2090 | $0.2236 | $414,904 | $62,325,723 |
| 2017-10-17 | $0.2236 | $0.2341 | $0.2094 | $0.2337 | $450,269 | $65,142,634 |
| 2017-10-18 | $0.2346 | $0.2951 | $0.2239 | $0.2935 | $1,174,310 | $81,358,874 |
| 2017-10-19 | $0.2932 | $0.3128 | $0.2719 | $0.2983 | $1,253,670 | $82,671,516 |
| 2017-10-20 | $0.2970 | $0.2991 | $0.2397 | $0.2506 | $812,966 | $69,464,994 |
| 2017-10-21 | $0.2499 | $0.2737 | $0.2403 | $0.2499 | $344,300 | $69,275,414 |
| 2017-10-22 | $0.2511 | $0.2648 | $0.2330 | $0.2468 | $457,619 | $68,397,918 |
| 2017-10-23 | $0.2477 | $0.2482 | $0.2245 | $0.2375 | $569,408 | $65,837,489 |
| 2017-10-24 | $0.2374 | $0.2634 | $0.2333 | $0.2439 | $537,452 | $67,592,483 |
| 2017-10-25 | $0.2432 | $0.2515 | $0.2213 | $0.2277 | $508,684 | $63,105,497 |
| 2017-10-26 | $0.2278 | $0.2351 | $0.2156 | $0.2180 | $504,600 | $60,409,536 |
| 2017-10-27 | $0.2182 | $0.2195 | $0.1879 | $0.2064 | $625,105 | $57,209,416 |
| 2017-10-28 | $0.2066 | $0.2122 | $0.1906 | $0.1911 | $366,837 | $52,965,502 |
| 2017-10-29 | $0.1912 | $0.2153 | $0.1908 | $0.2066 | $373,718 | $57,256,534 |
| 2017-10-30 | $0.2063 | $0.2224 | $0.2048 | $0.2166 | $405,068 | $60,036,198 |
| 2017-10-31 | $0.2163 | $0.2208 | $0.2060 | $0.2148 | $456,158 | $59,527,327 |