Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001575 | $0.0003941 | $0.0001248 | $0.0001627 | $5.13 | $1,554.31 |
| 2015-11-02 | $0.0001630 | $0.0001999 | $0.0001616 | $0.0001983 | $0.8459 | $1,896.60 |
| 2015-11-03 | $0.0001987 | $0.0002427 | $0.0001967 | $0.0002420 | $5.15 | $2,316.36 |
| 2015-11-04 | $0.0002422 | $0.0002724 | $0.0001787 | $0.0001881 | $2.42 | $1,801.92 |
| 2015-11-05 | $0.0001877 | $0.0002456 | $0.0001355 | $0.0002287 | $3.14 | $2,193.08 |
| 2015-11-06 | $0.0002289 | $0.0002289 | $0.0001451 | $0.0001533 | $0.3371 | $1,471.11 |
| 2015-11-07 | $0.0001535 | $0.0006472 | $0.0001527 | $0.0006454 | $50.07 | $6,200.44 |
| 2015-11-08 | $0.0006454 | $0.0006491 | $0.0001854 | $0.0002085 | $0.3496 | $2,005.05 |
| 2015-11-09 | $0.0002096 | $0.0002504 | $0.0002032 | $0.0002167 | $0.7621 | $2,086.53 |
| 2015-11-10 | $0.0002167 | $0.0002174 | $0.0001876 | $0.0001920 | $0.1354 | $1,850.25 |
| 2015-11-11 | $0.0001937 | $0.0001939 | $0.00005756 | $0.00005909 | $15.00 | $570.07 |
| 2015-11-12 | $0.00005967 | $0.0002087 | $0.00005967 | $0.0001082 | $1.49 | $1,044.73 |
| 2015-11-13 | $0.0001083 | $0.0002141 | $0.0001074 | $0.0001684 | $3.19 | $1,627.48 |
| 2015-11-14 | $0.0001684 | $0.0002190 | $0.0001093 | $0.0001099 | $5.19 | $1,062.99 |
| 2015-11-15 | $0.0001099 | $0.0001504 | $0.00006985 | $0.0001025 | $5.42 | $992.14 |
| 2015-11-16 | $0.0001023 | $0.0002156 | $0.0001011 | $0.0002150 | $9.60 | $2,083.28 |
| 2015-11-17 | $0.0002150 | $0.0003470 | $0.0002142 | $0.0003451 | $0.3367 | $3,346.39 |
| 2015-11-18 | $0.0003446 | $0.0003448 | $0.0001439 | $0.0001439 | $8.97 | $1,395.74 |
| 2015-11-19 | $0.0001439 | $0.0001512 | $0.0001041 | $0.0001043 | $12.79 | $1,012.67 |
| 2015-11-20 | $0.0001044 | $0.0001419 | $0.00009991 | $0.0001418 | $2.39 | $1,376.39 |
| 2015-11-21 | $0.0001417 | $0.0003139 | $0.0001189 | $0.0003103 | $6.62 | $3,014.62 |
| 2015-11-22 | $0.0003106 | $0.0003234 | $0.0001616 | $0.0001621 | $2.44 | $1,575.68 |
| 2015-11-23 | $0.0001623 | $0.0003200 | $0.0001615 | $0.0002810 | $5.53 | $2,733.02 |
| 2015-11-24 | $0.0002810 | $0.0002811 | $0.0001862 | $0.0002464 | $2.00 | $2,397.74 |
| 2015-11-25 | $0.0002464 | $0.0003104 | $0.0001943 | $0.0002167 | $1.77 | $2,109.88 |
| 2015-11-26 | $0.0002167 | $0.0003474 | $0.0002166 | $0.0002434 | $4.57 | $2,370.15 |
| 2015-11-27 | $0.0002428 | $0.0003545 | $0.0002416 | $0.0003115 | $2.97 | $3,035.53 |
| 2015-11-28 | $0.0003107 | $0.0003559 | $0.0002489 | $0.0002498 | $6.51 | $2,435.94 |
| 2015-11-29 | $0.0002502 | $0.0002715 | $0.0002490 | $0.0002710 | $0.7251 | $2,643.67 |
| 2015-11-30 | $0.0002711 | $0.0002906 | $0.0002709 | $0.0002792 | $0.5670 | $2,724.82 |