Veilcoin VEIL
Xếp hạng #?
19:14:15 21/10/2014
Veilcoin (VEIL)
Không hoạt động
Lịch sử giá Veilcoin (VEIL) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0008266 | $0.001921 | $0.0008164 | $0.001425 | $206.82 | $1,942.84 |
| 2014-09-02 | $0.001423 | $0.002415 | $0.0008302 | $0.001957 | $220.50 | $2,690.24 |
| 2014-09-03 | $0.001955 | $0.001956 | $0.0008715 | $0.001122 | $434.44 | $1,554.47 |
| 2014-09-04 | $0.001123 | $0.001387 | $0.0007294 | $0.0008030 | $528.66 | $1,120.22 |
| 2014-09-05 | $0.0008031 | $0.009010 | $0.0007315 | $0.002610 | $134,250 | $3,672.42 |
| 2014-09-06 | $0.002610 | $0.003127 | $0.001558 | $0.001697 | $1,532.34 | $2,406.09 |
| 2014-09-07 | $0.001698 | $0.001703 | $0.001209 | $0.001211 | $262.78 | $1,729.64 |
| 2014-09-08 | $0.001209 | $0.001229 | $0.0009008 | $0.0009017 | $67.90 | $1,297.70 |
| 2014-09-09 | $0.0009023 | $0.001246 | $0.0007204 | $0.0008079 | $50.24 | $1,171.10 |
| 2014-09-10 | $0.0008083 | $0.001080 | $0.0008077 | $0.0009156 | $64.84 | $1,336.94 |
| 2014-09-11 | $0.0009161 | $0.001195 | $0.0009095 | $0.001195 | $38.57 | $1,757.31 |
| 2014-09-12 | $0.001194 | $0.001194 | $0.0009460 | $0.0009698 | $48.81 | $1,436.87 |
| 2014-09-13 | $0.0009699 | $0.001051 | $0.0009644 | $0.001006 | $84.66 | $1,501.16 |
| 2014-09-14 | $0.001006 | $0.001011 | $0.001002 | $0.001004 | $8.85 | $1,508.19 |
| 2014-09-15 | $0.001003 | $0.001047 | $0.0009507 | $0.0009507 | $117.81 | $1,439.52 |
| 2014-09-16 | $0.0009497 | $0.0009628 | $0.0008977 | $0.0008995 | $11.95 | $1,371.12 |
| 2014-09-17 | $0.0008991 | $0.001025 | $0.0008732 | $0.0008827 | $75.92 | $1,355.04 |
| 2014-09-18 | $0.0008817 | $0.001037 | $0.0008014 | $0.0008234 | $15.71 | $1,272.92 |
| 2014-09-19 | $0.0008228 | $0.0008299 | $0.0006907 | $0.0006909 | $9.18 | $1,075.37 |
| 2014-09-20 | $0.0006907 | $0.0007263 | $0.0006754 | $0.0006829 | $7.61 | $1,070.26 |
| 2014-09-21 | $0.0006815 | $0.0007326 | $0.0006124 | $0.0006182 | $13.35 | $975.42 |
| 2014-09-22 | $0.0006186 | $0.0007677 | $0.0006156 | $0.0006475 | $21.54 | $1,028.67 |
| 2014-09-23 | $0.0006474 | $0.0006579 | $0.0005906 | $0.0006493 | $111.17 | $1,038.69 |
| 2014-09-24 | $0.0006493 | $0.0006498 | $0.0001604 | $0.0001608 | $119.59 | $257.37 |
| 2014-09-25 | $0.0001608 | $0.0007822 | $0.0001558 | $0.0007738 | $44.29 | $1,247.92 |
| 2014-09-26 | $0.0007735 | $0.0009623 | $0.0004871 | $0.0004934 | $81.32 | $801.48 |
| 2014-09-27 | $0.0004923 | $0.0004935 | $0.0002861 | $0.0002877 | $27.28 | $470.56 |
| 2014-09-28 | $0.0002876 | $0.0002887 | $0.0002733 | $0.0002753 | $8.09 | $453.34 |
| 2014-09-29 | $0.0002752 | $0.0002812 | $0.0002717 | $0.0002778 | $3.02 | $460.36 |
| 2014-09-30 | $0.0002783 | $0.0003753 | $0.0002621 | $0.0003715 | $1.62 | $617.13 |