VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-03 | $0.003707 | $0.003712 | $0.003666 | $0.003698 | $130.93 | $256,194 |
| 2017-03-04 | $0.003705 | $0.003710 | $0.003568 | $0.003640 | $128.87 | $252,177 |
| 2017-03-05 | $0.003637 | $0.003675 | $0.003590 | $0.003675 | $5.93 | $254,582 |
| 2017-03-06 | $0.003675 | $0.003681 | $0.003161 | $0.003436 | $38.37 | $238,072 |
| 2017-03-07 | $0.003438 | $0.003541 | $0.003373 | $0.003427 | $0.0008214 | $237,400 |
| 2017-03-08 | $0.003425 | $0.003482 | $0.003029 | $0.003335 | $1,713.40 | $231,051 |
| 2017-03-09 | $0.003336 | $0.003349 | $0.002853 | $0.003090 | $248.93 | $214,057 |
| 2017-03-10 | $0.003090 | $0.003303 | $0.002801 | $0.002903 | $223.34 | $201,154 |
| 2017-03-11 | $0.002902 | $0.003075 | $0.002869 | $0.003056 | $242.28 | $211,691 |
| 2017-03-12 | $0.003057 | $0.003681 | $0.003056 | $0.003298 | $473.54 | $228,470 |
| 2017-03-13 | $0.003298 | $0.004079 | $0.003292 | $0.004065 | $1,748.01 | $281,649 |
| 2017-03-14 | $0.004065 | $0.004481 | $0.004060 | $0.004464 | $300.03 | $309,284 |
| 2017-03-15 | $0.004465 | $0.004495 | $0.002372 | $0.003874 | $282.43 | $268,379 |
| 2017-03-16 | $0.003874 | $0.003900 | $0.003436 | $0.003563 | $19.65 | $246,877 |
| 2017-03-17 | $0.003540 | $0.003949 | $0.002377 | $0.003631 | $838.34 | $251,541 |
| 2017-03-18 | $0.003631 | $0.003676 | $0.002846 | $0.003506 | $232.22 | $242,880 |
| 2017-03-19 | $0.003516 | $0.003852 | $0.003516 | $0.003732 | $47.17 | $258,573 |
| 2017-03-20 | $0.003734 | $0.003808 | $0.003215 | $0.003265 | $10.40 | $226,219 |
| 2017-03-21 | $0.003272 | $0.003703 | $0.002986 | $0.003248 | $683.24 | $225,008 |
| 2017-03-22 | $0.003250 | $0.003581 | $0.002980 | $0.003567 | $198.42 | $247,130 |
| 2017-03-23 | $0.003570 | $0.005258 | $0.003117 | $0.005193 | $4,814.10 | $359,771 |
| 2017-03-24 | $0.005193 | $0.005202 | $0.004582 | $0.004594 | $515.31 | $318,265 |
| 2017-03-25 | $0.004594 | $0.004653 | $0.003927 | $0.004582 | $237.76 | $317,413 |
| 2017-03-26 | $0.004578 | $0.004578 | $0.003721 | $0.003763 | $396.88 | $260,714 |
| 2017-03-27 | $0.003791 | $0.004081 | $0.003791 | $0.004078 | $313.73 | $282,561 |
| 2017-03-28 | $0.004074 | $0.004365 | $0.004056 | $0.004293 | $35.46 | $297,444 |
| 2017-03-29 | $0.004289 | $0.005164 | $0.004165 | $0.005096 | $39.61 | $353,044 |
| 2017-03-30 | $0.005096 | $0.005140 | $0.004386 | $0.004413 | $373.31 | $305,736 |
| 2017-03-31 | $0.004415 | $0.004621 | $0.004415 | $0.004607 | $161.46 | $319,193 |