Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.00003160 | $0.00003182 | $0.00002842 | $0.00002845 | $0.5487 | $0 |
| 2015-07-02 | $0.00002844 | $0.00003069 | $0.00002299 | $0.00002299 | $2.80 | $0 |
| 2015-07-03 | $0.00002299 | $0.00003591 | $0.00002282 | $0.00003589 | $2.33 | $0 |
| 2015-07-04 | $0.00003591 | $0.00003660 | $0.00003559 | $0.00003652 | $1.91 | $0 |
| 2015-07-05 | $0.00003651 | $0.00004941 | $0.00003651 | $0.00004894 | $0.7104 | $0 |
| 2015-07-06 | $0.00004880 | $0.00004940 | $0.00002987 | $0.00003497 | $0.7689 | $0 |
| 2015-07-07 | $0.00003510 | $0.0001203 | $0.00003458 | $0.0001198 | $6.50 | $0 |
| 2015-07-08 | $0.0001197 | $0.0001228 | $0.00004801 | $0.00004874 | $1.25 | $0 |
| 2015-07-09 | $0.00004875 | $0.00008896 | $0.00004808 | $0.00008885 | $12.16 | $0 |
| 2015-07-10 | $0.00008882 | $0.0001114 | $0.00002831 | $0.0001111 | $17.20 | $0 |
| 2015-07-11 | $0.0001111 | $0.0001141 | $0.00003119 | $0.00006742 | $1.44 | $0 |
| 2015-07-12 | $0.00006742 | $0.00007231 | $0.00006728 | $0.00007130 | $0.3336 | $0 |
| 2015-07-13 | $0.00006564 | $0.00006758 | $0.00006524 | $0.00006717 | $2.32 | $0 |
| 2015-07-14 | $0.00006717 | $0.00006738 | $0.00003441 | $0.00003453 | $5.05 | $0 |
| 2015-07-15 | $0.00003457 | $0.00003500 | $0.00002854 | $0.00002858 | $9.77 | $0 |
| 2015-07-16 | $0.00002860 | $0.00009754 | $0.00002860 | $0.00009733 | $9.53 | $0 |
| 2015-07-17 | $0.00009733 | $0.00009738 | $0.00004381 | $0.00005310 | $1.12 | $0 |
| 2015-07-18 | $0.00005307 | $0.00006061 | $0.00005207 | $0.00006048 | $0.5376 | $0 |
| 2015-07-19 | $0.00006045 | $0.00009348 | $0.00005197 | $0.00006293 | $0.8487 | $0 |
| 2015-07-20 | $0.00006290 | $0.00006417 | $0.00005253 | $0.00006417 | $2.19 | $0 |
| 2015-07-21 | $0.00006414 | $0.00006453 | $0.00006335 | $0.00006344 | $0.1837 | $0 |
| 2015-07-22 | $0.00006340 | $0.0001109 | $0.00006317 | $0.00006931 | $2.83 | $0 |
| 2015-07-23 | $0.00006934 | $0.0001112 | $0.00006922 | $0.0001104 | $5.62 | $0 |
| 2015-07-24 | $0.0001104 | $0.0001104 | $0.00008040 | $0.00009513 | $5.05 | $0 |
| 2015-07-25 | $0.00009509 | $0.00009548 | $0.00008897 | $0.00008950 | $2.59 | $0 |
| 2015-07-26 | $0.00008948 | $0.00009085 | $0.00008919 | $0.00009073 | $0.1692 | $0 |
| 2015-07-27 | $0.00009072 | $0.0001161 | $0.00008918 | $0.00009102 | $4.76 | $0 |
| 2015-07-28 | $0.00009103 | $0.0001126 | $0.00005888 | $0.00005889 | $9.08 | $0 |
| 2015-07-29 | $0.00005890 | $0.00009318 | $0.00005199 | $0.00005213 | $7.26 | $0 |
| 2015-07-30 | $0.00005204 | $0.0001151 | $0.00005188 | $0.0001151 | $12.24 | $0 |
| 2015-07-31 | $0.0001151 | $0.0001156 | $0.00007654 | $0.00008255 | $0.4720 | $0 |