Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.00008024 | $0.0002119 | $0.00008011 | $0.0002114 | $1.38 | $1,938.67 |
| 2015-10-02 | $0.0002112 | $0.0002114 | $0.00009228 | $0.00009729 | $0.9075 | $894.17 |
| 2015-10-03 | $0.00009729 | $0.00009812 | $0.00009715 | $0.00009791 | $0.5377 | $901.79 |
| 2015-10-04 | $0.00009788 | $0.0001860 | $0.00009775 | $0.0001191 | $2.87 | $1,098.47 |
| 2015-10-05 | $0.0001191 | $0.0001250 | $0.0001189 | $0.0001249 | $0.9070 | $1,154.88 |
| 2015-10-06 | $0.0001250 | $0.0001284 | $0.0001249 | $0.0001280 | $0.2733 | $1,185.55 |
| 2015-10-07 | $0.0001280 | $0.0001331 | $0.00004892 | $0.00005102 | $2.95 | $473.49 |
| 2015-10-08 | $0.00005102 | $0.0001099 | $0.00005102 | $0.00007027 | $0.4786 | $652.83 |
| 2015-10-09 | $0.00007027 | $0.0001270 | $0.00007022 | $0.0001025 | $0.7018 | $953.29 |
| 2015-10-10 | $0.0001024 | $0.0001274 | $0.00008074 | $0.00008081 | $0.7256 | $752.80 |
| 2015-10-11 | $0.00008083 | $0.0001261 | $0.00008064 | $0.0001260 | $2.04 | $1,176.60 |
| 2015-10-12 | $0.0001260 | $0.0001281 | $0.00009565 | $0.00009568 | $1.05 | $895.32 |
| 2015-10-13 | $0.00009563 | $0.0001026 | $0.00009507 | $0.0001022 | $0.2541 | $957.84 |
| 2015-10-14 | $0.0001023 | $0.0001299 | $0.00006724 | $0.00006806 | $0.5376 | $638.57 |
| 2015-10-15 | $0.00006807 | $0.0001279 | $0.00006805 | $0.00007886 | $1.91 | $740.64 |
| 2015-10-16 | $0.00007883 | $0.0001251 | $0.00007872 | $0.0001235 | $2.83 | $1,161.66 |
| 2015-10-17 | $0.0001235 | $0.0001313 | $0.00008846 | $0.00008946 | $2.55 | $842.08 |
| 2015-10-18 | $0.00008931 | $0.0001460 | $0.00008884 | $0.0001125 | $1.73 | $1,060.11 |
| 2015-10-19 | $0.0001125 | $0.0004617 | $0.00008178 | $0.00009220 | $91.60 | $869.67 |
| 2015-10-20 | $0.00009225 | $0.0003708 | $0.00009214 | $0.0001105 | $0.1885 | $1,042.76 |
| 2015-10-21 | $0.0001105 | $0.0001257 | $0.0001102 | $0.0001251 | $1.60 | $1,182.12 |
| 2015-10-22 | $0.0001251 | $0.0001300 | $0.0001251 | $0.0001287 | $2.78 | $1,217.19 |
| 2015-10-23 | $0.0001286 | $0.0002927 | $0.0001286 | $0.0001300 | $1.56 | $1,230.31 |
| 2015-10-24 | $0.0001300 | $0.0001316 | $0.0001280 | $0.0001296 | $3.32 | $1,228.13 |
| 2015-10-25 | $0.0001296 | $0.0001441 | $0.0001295 | $0.0001362 | $1.45 | $1,291.89 |
| 2015-10-26 | $0.0001362 | $0.0001455 | $0.0001196 | $0.0001455 | $1.95 | $1,381.82 |
| 2015-10-27 | $0.0001455 | $0.0001482 | $0.0001234 | $0.0001322 | $0.6073 | $1,256.44 |
| 2015-10-28 | $0.0001322 | $0.0001470 | $0.0001322 | $0.0001463 | $1.58 | $1,392.46 |
| 2015-10-29 | $0.0001461 | $0.0001527 | $0.0001449 | $0.0001506 | $0.3805 | $1,434.86 |
| 2015-10-30 | $0.0001507 | $0.0001604 | $0.0001414 | $0.0001443 | $0.5267 | $1,375.82 |
| 2015-10-31 | $0.0001445 | $0.0001622 | $0.0001421 | $0.0001571 | $4.15 | $1,499.13 |