Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0001266 | $0.0001395 | $0.0001248 | $0.0001392 | $5.79 | $0 |
| 2015-09-02 | $0.0001391 | $0.0001392 | $0.00007323 | $0.00007337 | $1.93 | $0 |
| 2015-09-03 | $0.00007337 | $0.0001619 | $0.00007258 | $0.00008207 | $0.4253 | $0 |
| 2015-09-04 | $0.00008207 | $0.0002257 | $0.00008207 | $0.0001612 | $11.80 | $0 |
| 2015-09-05 | $0.0001611 | $0.0001612 | $0.00007356 | $0.00007521 | $0.4199 | $0 |
| 2015-09-06 | $0.00007756 | $0.0002387 | $0.00007746 | $0.0002374 | $2.96 | $0 |
| 2015-09-07 | $0.0002374 | $0.0002388 | $0.00008145 | $0.00008155 | $7.13 | $0 |
| 2015-09-08 | $0.00008155 | $0.00008357 | $0.00007547 | $0.00007552 | $0.6224 | $0 |
| 2015-09-09 | $0.00007552 | $0.0001775 | $0.00007520 | $0.00007857 | $8.87 | $0 |
| 2015-09-10 | $0.00007860 | $0.0002371 | $0.00007781 | $0.00008351 | $1.02 | $0 |
| 2015-09-11 | $0.00008342 | $0.0002454 | $0.00008342 | $0.00009126 | $15.34 | $0 |
| 2015-09-12 | $0.00009124 | $0.00009942 | $0.00009066 | $0.00009878 | $1.23 | $0 |
| 2015-09-13 | $0.00009880 | $0.0002094 | $0.00009855 | $0.0002054 | $0.8733 | $0 |
| 2015-09-14 | $0.0002052 | $0.0002060 | $0.0001056 | $0.0001984 | $0.5341 | $0 |
| 2015-09-15 | $0.0001984 | $0.0001993 | $0.00007127 | $0.0001359 | $12.74 | $0 |
| 2015-09-16 | $0.0001359 | $0.0002313 | $0.00008689 | $0.00008704 | $14.16 | $0 |
| 2015-09-17 | $0.00008705 | $0.0001907 | $0.00008700 | $0.0001011 | $1.90 | $0 |
| 2015-09-18 | $0.0001011 | $0.0001774 | $0.0001011 | $0.0001771 | $2.21 | $0 |
| 2015-09-19 | $0.0001771 | $0.0001772 | $0.0001202 | $0.0001296 | $1.12 | $0 |
| 2015-09-20 | $0.0001296 | $0.0001882 | $0.0001293 | $0.0001318 | $1.77 | $0 |
| 2015-09-21 | $0.0001318 | $0.0003944 | $0.0001295 | $0.0001384 | $24.55 | $1,246.59 |
| 2015-09-22 | $0.0001385 | $0.0003905 | $0.0001378 | $0.0001637 | $5.25 | $1,478.03 |
| 2015-09-23 | $0.0001637 | $0.0003584 | $0.0001482 | $0.0003570 | $6.35 | $3,226.97 |
| 2015-09-24 | $0.0003571 | $0.0003600 | $0.0001708 | $0.0001782 | $1.49 | $1,615.69 |
| 2015-09-25 | $0.0001782 | $0.0003180 | $0.0001776 | $0.0001905 | $1.56 | $1,729.53 |
| 2015-09-26 | $0.0001905 | $0.0001907 | $0.0001867 | $0.0001875 | $2.66 | $1,704.65 |
| 2015-09-27 | $0.0001875 | $0.0001875 | $0.0001498 | $0.0001513 | $1.81 | $1,378.61 |
| 2015-09-28 | $0.0001513 | $0.0002099 | $0.0001511 | $0.0001889 | $1.59 | $1,725.55 |
| 2015-09-29 | $0.0001889 | $0.0001894 | $0.0001538 | $0.0001538 | $0.1463 | $1,405.00 |
| 2015-09-30 | $0.0001538 | $0.0002109 | $0.00007782 | $0.00008027 | $6.42 | $735.05 |