Vcoin VCN
Xếp hạng #?
08:09:20 15/03/2017
Vcoin (VCN)
Không hoạt động
Lịch sử giá Vcoin (VCN) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0002792 | $0.0003107 | $0.0002669 | $0.0002682 | $2.93 | $2,618.35 |
| 2015-12-02 | $0.0002682 | $0.0003190 | $0.0002586 | $0.0002835 | $1.50 | $2,769.23 |
| 2015-12-03 | $0.0002838 | $0.0003258 | $0.0002695 | $0.0002708 | $3.24 | $2,647.12 |
| 2015-12-04 | $0.0002708 | $0.0003382 | $0.0002668 | $0.0002724 | $2.94 | $2,663.06 |
| 2015-12-05 | $0.0002728 | $0.0004064 | $0.0002724 | $0.0002917 | $3.00 | $2,853.03 |
| 2015-12-06 | $0.0002917 | $0.0003102 | $0.0002917 | $0.0002937 | $0.5874 | $2,874.81 |
| 2015-12-07 | $0.0002925 | $0.0004718 | $0.0002891 | $0.0004273 | $2.75 | $4,184.69 |
| 2015-12-08 | $0.0004272 | $0.0004998 | $0.0003160 | $0.0003324 | $2.74 | $3,256.95 |
| 2015-12-09 | $0.0003324 | $0.0005289 | $0.0003303 | $0.0005220 | $2.47 | $5,115.75 |
| 2015-12-10 | $0.0005220 | $0.0005244 | $0.0003159 | $0.0003159 | $1.63 | $3,097.37 |
| 2015-12-11 | $0.0003156 | $0.0005362 | $0.0003156 | $0.0003335 | $4.32 | $3,272.22 |
| 2015-12-12 | $0.0003344 | $0.0004538 | $0.0003151 | $0.0004176 | $0.8796 | $4,098.53 |
| 2015-12-13 | $0.0004176 | $0.0004206 | $0.0003175 | $0.0003730 | $2.69 | $3,663.02 |
| 2015-12-14 | $0.0003726 | $0.0004216 | $0.0003363 | $0.0003864 | $4.38 | $3,796.33 |
| 2015-12-15 | $0.0003864 | $0.0004268 | $0.0003263 | $0.0003304 | $3.46 | $3,247.36 |
| 2015-12-16 | $0.0003303 | $0.0005505 | $0.0003151 | $0.0005505 | $8.87 | $5,412.75 |
| 2015-12-17 | $0.0005505 | $0.0005566 | $0.0003191 | $0.0003240 | $2.73 | $3,187.43 |
| 2015-12-18 | $0.0003238 | $0.0005613 | $0.0003230 | $0.0005610 | $5.36 | $5,521.99 |
| 2015-12-19 | $0.0005610 | $0.0005633 | $0.0003357 | $0.0003512 | $15.94 | $3,458.09 |
| 2015-12-20 | $0.0003514 | $0.0005447 | $0.0003301 | $0.0003364 | $3.74 | $3,313.62 |
| 2015-12-21 | $0.0003364 | $0.0003469 | $0.0003248 | $0.0003421 | $21.34 | $3,370.61 |
| 2015-12-22 | $0.0003421 | $0.0003549 | $0.0003415 | $0.0003498 | $1.16 | $3,446.95 |
| 2015-12-23 | $0.0003494 | $0.0005165 | $0.0003379 | $0.0003406 | $1.48 | $3,357.30 |
| 2015-12-24 | $0.0003406 | $0.0003572 | $0.0003406 | $0.0003550 | $0.4007 | $3,499.74 |
| 2015-12-25 | $0.0003548 | $0.0005271 | $0.0003531 | $0.0004784 | $2.80 | $4,718.44 |
| 2015-12-26 | $0.0004785 | $0.0004983 | $0.0003246 | $0.0003343 | $2.62 | $3,297.99 |
| 2015-12-27 | $0.0003332 | $0.0004789 | $0.0003249 | $0.0003298 | $3.55 | $3,254.55 |
| 2015-12-28 | $0.0003298 | $0.0004427 | $0.0003298 | $0.0003505 | $0.6687 | $3,459.74 |
| 2015-12-29 | $0.0003505 | $0.0004799 | $0.0003505 | $0.0004799 | $8.00 | $4,738.63 |
| 2015-12-30 | $0.0004810 | $0.0004822 | $0.0003401 | $0.0004690 | $0.6715 | $4,632.36 |
| 2015-12-31 | $0.0004685 | $0.0004731 | $0.0003394 | $0.0003487 | $2.72 | $3,445.40 |