Vốn hóa: $2,954,920,820,635 Khối lượng (24h): $323,845,399,719 Tiền ảo: 32,140 Sàn giao dịch: 763 Thị phần: BTC: 59.2%, ETH: 13.3%
Vechain [Token] VEN
Xếp hạng #? 05:31:27 30/08/2018
Vechain [Token] (VEN)
Không hoạt động

Lịch sử giá Vechain [Token] (VEN) Tháng 05/2018

NgàyGiá mở cửaGiá cao nhấtGiá thấp nhấtGiá đóng cửaKhối lượng giao dịchVốn hóa thị trường
2018-05-01$4.54$4.65$4.22$4.62$93,554,800$2,428,247,854
2018-05-02$4.59$4.99$4.53$4.83$133,091,000$2,537,473,212
2018-05-03$4.85$5.42$4.83$5.17$139,458,000$2,716,869,054
2018-05-04$5.21$5.63$5.00$5.40$146,054,000$2,840,055,185
2018-05-05$5.46$5.57$5.19$5.22$123,852,000$2,743,752,535
2018-05-06$5.21$5.21$4.86$5.04$108,668,000$2,653,082,265
2018-05-07$5.03$5.09$4.61$5.00$107,502,000$2,631,147,012
2018-05-08$5.01$5.33$4.72$4.96$106,443,000$2,610,584,355
2018-05-09$4.94$5.16$4.71$4.98$97,860,800$2,616,947,735
2018-05-10$4.98$5.46$4.96$4.97$134,028,000$2,611,226,002
2018-05-11$4.95$5.14$4.39$4.49$105,908,000$2,362,083,723
2018-05-12$4.49$4.75$4.12$4.55$74,892,400$2,393,113,592
2018-05-13$4.55$4.88$4.47$4.83$17,677,500$2,539,657,266
2018-05-14$4.81$5.20$4.49$5.09$74,510,000$2,675,880,445
2018-05-15$5.12$5.22$4.71$4.77$113,053,000$2,510,142,332
2018-05-16$4.72$4.78$4.42$4.58$95,043,600$2,411,671,548
2018-05-17$4.60$4.73$4.08$4.10$87,684,600$2,157,140,590
2018-05-18$4.11$4.57$4.02$4.41$90,050,400$2,321,121,761
2018-05-19$4.41$4.47$4.27$4.31$74,143,296$2,269,143,473
2018-05-20$4.31$4.56$4.26$4.49$79,209,696$2,360,932,680
2018-05-21$4.51$4.59$4.32$4.45$83,557,504$2,342,631,651
2018-05-22$4.40$4.46$3.95$3.97$72,272,496$2,087,632,405
2018-05-23$3.96$4.05$3.44$3.53$74,198,704$1,855,542,323
2018-05-24$3.51$3.79$3.40$3.77$66,549,500$1,984,233,566
2018-05-25$3.79$3.81$3.51$3.60$65,838,800$1,895,352,662
2018-05-26$3.59$3.69$3.49$3.54$59,082,100$1,862,553,630
2018-05-27$3.55$3.55$3.43$3.48$59,583,000$1,830,911,902
2018-05-28$3.48$3.55$3.09$3.10$59,873,300$1,631,056,120
2018-05-29$3.13$3.52$3.04$3.49$58,926,800$1,837,008,787
2018-05-30$3.49$3.57$3.25$3.38$64,795,600$1,777,489,949
2018-05-31$3.38$3.53$3.32$3.46$67,932,800$1,820,536,459
Lịch sử giá Vechain [Token] (VEN) Tháng 05/2018 - CoinMarket.vn
4.2 trên 797 đánh giá