Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.00008256 | $0.0001147 | $0.00008068 | $0.00008178 | $3.73 | $0 |
| 2015-08-02 | $0.00008133 | $0.00008447 | $0.00004775 | $0.00007348 | $8.07 | $0 |
| 2015-08-03 | $0.00007353 | $0.00007411 | $0.00007286 | $0.00007312 | $0.03499 | $0 |
| 2015-08-04 | $0.00007312 | $0.00009713 | $0.00005916 | $0.00009697 | $1.21 | $0 |
| 2015-08-05 | $0.00009685 | $0.0001273 | $0.00006474 | $0.0001268 | $9.86 | $0 |
| 2015-08-06 | $0.0001268 | $0.0001454 | $0.00007310 | $0.00008639 | $13.20 | $0 |
| 2015-08-07 | $0.00008641 | $0.0001497 | $0.00007463 | $0.00007549 | $4.67 | $0 |
| 2015-08-08 | $0.00007553 | $0.00007558 | $0.00007237 | $0.00007308 | $0.3870 | $0 |
| 2015-08-09 | $0.00007311 | $0.0001860 | $0.00007061 | $0.0001856 | $13.80 | $0 |
| 2015-08-10 | $0.0001858 | $0.0001864 | $0.00009191 | $0.0001825 | $2.18 | $0 |
| 2015-08-11 | $0.0001824 | $0.0002325 | $0.0001453 | $0.0002325 | $21.48 | $0 |
| 2015-08-12 | $0.0002327 | $0.0003217 | $0.0001726 | $0.0001758 | $4.72 | $0 |
| 2015-08-13 | $0.0001757 | $0.0003123 | $0.0001745 | $0.0002958 | $6.70 | $0 |
| 2015-08-14 | $0.0002958 | $0.0003146 | $0.0001709 | $0.0001727 | $5.07 | $0 |
| 2015-08-15 | $0.0001726 | $0.0003923 | $0.0001724 | $0.0003923 | $21.26 | $0 |
| 2015-08-16 | $0.0003928 | $0.0003928 | $0.00009799 | $0.0001680 | $35.70 | $0 |
| 2015-08-17 | $0.0001680 | $0.0001681 | $0.0001111 | $0.0001367 | $1.51 | $0 |
| 2015-08-18 | $0.0001367 | $0.0001449 | $0.0001203 | $0.0001203 | $0.2260 | $0 |
| 2015-08-19 | $0.0001286 | $0.0002487 | $0.0001278 | $0.0002380 | $6.06 | $0 |
| 2015-08-20 | $0.0002382 | $0.0003517 | $0.0001925 | $0.0002942 | $4.69 | $0 |
| 2015-08-21 | $0.0002965 | $0.0003484 | $0.0001902 | $0.0003047 | $2.70 | $0 |
| 2015-08-22 | $0.0003048 | $0.0003078 | $0.0001114 | $0.0002212 | $8.70 | $0 |
| 2015-08-23 | $0.0002212 | $0.0002214 | $0.0001128 | $0.0001255 | $0.6463 | $0 |
| 2015-08-24 | $0.0001255 | $0.0001255 | $0.00002736 | $0.00002736 | $10.14 | $0 |
| 2015-08-25 | $0.00002731 | $0.0001429 | $0.00002594 | $0.00006427 | $2.80 | $0 |
| 2015-08-26 | $0.00006440 | $0.00006935 | $0.00006386 | $0.00006775 | $0.3705 | $0 |
| 2015-08-27 | $0.00006782 | $0.00006859 | $0.00006711 | $0.00006737 | $2.49 | $0 |
| 2015-08-28 | $0.00006741 | $0.0001476 | $0.00006628 | $0.00007405 | $0.4978 | $0 |
| 2015-08-29 | $0.00007410 | $0.0001243 | $0.00007291 | $0.0001241 | $0.8181 | $0 |
| 2015-08-30 | $0.0001241 | $0.0001441 | $0.0001178 | $0.0001188 | $0.7859 | $0 |
| 2015-08-31 | $0.0001190 | $0.0001276 | $0.00007746 | $0.0001265 | $4.84 | $0 |