Veilcoin VEIL
Xếp hạng #?
19:14:15 21/10/2014
Veilcoin (VEIL)
Không hoạt động
Lịch sử giá Veilcoin (VEIL) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.01855 | $0.02209 | $0.007262 | $0.01281 | $686.06 | $3,258.21 |
| 2014-07-02 | $0.01089 | $0.09466 | $0.01026 | $0.06056 | $8,796.76 | $16,954.00 |
| 2014-07-03 | $0.06183 | $0.08792 | $0.01624 | $0.03025 | $28,716.10 | $8,966.12 |
| 2014-07-04 | $0.03026 | $0.03026 | $0.01767 | $0.01771 | $1,207.67 | $5,654.60 |
| 2014-07-05 | $0.01769 | $0.01798 | $0.01385 | $0.01389 | $401.88 | $4,696.47 |
| 2014-07-06 | $0.01389 | $0.01405 | $0.001911 | $0.005749 | $290.98 | $2,066.16 |
| 2014-07-07 | $0.005754 | $0.006193 | $0.004712 | $0.004749 | $442.11 | $1,793.96 |
| 2014-07-08 | $0.005001 | $0.005001 | $0.004366 | $0.004374 | $115.38 | $1,746.57 |
| 2014-07-09 | $0.004377 | $0.007158 | $0.001891 | $0.001892 | $134.56 | $793.90 |
| 2014-07-10 | $0.001893 | $0.001897 | $0.001237 | $0.001246 | $24.55 | $547.60 |
| 2014-07-11 | $0.001246 | $0.004371 | $0.001244 | $0.001656 | $106.34 | $763.47 |
| 2014-07-12 | $0.001656 | $0.03794 | $0.001655 | $0.003504 | $1,014.18 | $1,698.01 |
| 2014-07-13 | $0.003507 | $0.006086 | $0.003462 | $0.003471 | $91.86 | $1,753.35 |
| 2014-07-14 | $0.003471 | $0.006852 | $0.002802 | $0.003171 | $174.94 | $1,668.05 |
| 2014-07-15 | $0.003174 | $0.01492 | $0.003173 | $0.01491 | $6,760.83 | $8,168.27 |
| 2014-07-16 | $0.01381 | $0.02228 | $0.005085 | $0.005971 | $6,235.41 | $3,398.79 |
| 2014-07-17 | $0.005968 | $0.005975 | $0.004320 | $0.004424 | $107.59 | $2,608.31 |
| 2014-07-18 | $0.004419 | $0.004439 | $0.002300 | $0.002459 | $119.39 | $1,501.60 |
| 2014-07-19 | $0.002460 | $0.002486 | $0.001636 | $0.001691 | $55.05 | $1,065.20 |
| 2014-07-20 | $0.001691 | $0.002039 | $0.001669 | $0.001672 | $30.48 | $1,071.40 |
| 2014-07-21 | $0.001672 | $0.002711 | $0.001666 | $0.001916 | $20.34 | $1,227.98 |
| 2014-07-22 | $0.001917 | $0.002489 | $0.001219 | $0.001865 | $82.65 | $1,194.82 |
| 2014-07-23 | $0.001863 | $0.004144 | $0.0008967 | $0.001245 | $172.84 | $825.49 |
| 2014-07-24 | $0.001245 | $0.001308 | $0.0008665 | $0.0009026 | $32.86 | $618.00 |
| 2014-07-25 | $0.0009023 | $0.001262 | $0.0008779 | $0.0008956 | $29.07 | $631.12 |
| 2014-07-26 | $0.0008963 | $0.0008981 | $0.0008796 | $0.0008937 | $9.16 | $643.99 |
| 2014-07-27 | $0.0008935 | $0.0009426 | $0.0008930 | $0.0009027 | $36.02 | $671.39 |
| 2014-07-28 | $0.0009031 | $0.0009865 | $0.00008798 | $0.0001171 | $363.99 | $89.65 |
| 2014-07-29 | $0.0001171 | $0.0006351 | $0.0001164 | $0.0001696 | $11.88 | $132.35 |
| 2014-07-30 | $0.0001696 | $0.0003509 | $0.0001525 | $0.0001532 | $6.46 | $122.45 |
| 2014-07-31 | $0.0001532 | $0.0004873 | $0.0001470 | $0.0001700 | $3.85 | $139.37 |