VGINA VGINA
Xếp hạng #?
03:39:14 16/07/2017
VGINA (VGINA)
Không hoạt động
Lịch sử giá VGINA (VGINA) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0004584 | $0.01231 | $0.0004584 | $0.0006539 | $170.59 | $0 |
| 2017-05-02 | $0.0006537 | $0.0007915 | $0.0006512 | $0.0006828 | $18.89 | $0 |
| 2017-05-03 | $0.0006833 | $0.0009685 | $0.0005482 | $0.0005513 | $5.96 | $0 |
| 2017-05-04 | $0.0005516 | $0.04194 | $0.0005516 | $0.0008006 | $1,054.22 | $0 |
| 2017-05-05 | $0.0008153 | $0.003208 | $0.0005241 | $0.0005241 | $281.65 | $0 |
| 2017-05-06 | $0.0005245 | $0.0008573 | $0.0005180 | $0.0005368 | $50.52 | $0 |
| 2017-05-07 | $0.0005370 | $0.004419 | $0.0002590 | $0.002426 | $214.47 | $0 |
| 2017-05-08 | $0.002436 | $0.003772 | $0.0007979 | $0.0009478 | $89.61 | $0 |
| 2017-05-09 | $0.0009481 | $0.001721 | $0.0008827 | $0.001475 | $349.32 | $0 |
| 2017-05-10 | $0.001475 | $0.001654 | $0.0009438 | $0.001002 | $205.69 | $0 |
| 2017-05-11 | $0.001004 | $0.001493 | $0.001002 | $0.001150 | $120.47 | $0 |
| 2017-05-12 | $0.001151 | $0.001380 | $0.0009999 | $0.001019 | $181.80 | $0 |
| 2017-05-13 | $0.001017 | $0.001080 | $0.0009341 | $0.001075 | $48.11 | $0 |
| 2017-05-14 | $0.001078 | $0.001512 | $0.0009259 | $0.0009599 | $149.61 | $0 |
| 2017-05-15 | $0.0009605 | $0.001414 | $0.0009479 | $0.001385 | $6.92 | $0 |
| 2017-05-16 | $0.001383 | $0.001473 | $0.001366 | $0.001426 | $29.57 | $0 |
| 2017-05-17 | $0.001443 | $0.001524 | $0.001428 | $0.001469 | $16.32 | $0 |
| 2017-05-18 | $0.001468 | $0.001772 | $0.001464 | $0.001768 | $208.92 | $0 |
| 2017-05-19 | $0.001768 | $0.002021 | $0.001768 | $0.002000 | $1.94 | $0 |
| 2017-05-20 | $0.0001515 | $0.001126 | $0.0001515 | $0.001125 | $6.14 | $0 |
| 2017-05-21 | $0.001125 | $0.002193 | $0.0009589 | $0.0009757 | $197.17 | $0 |
| 2017-05-22 | $0.0009790 | $0.001325 | $0.0003125 | $0.001266 | $2.11 | $0 |
| 2017-05-23 | $0.001264 | $0.001360 | $0.0003344 | $0.0003344 | $0.001588 | $0 |
| 2017-05-26 | $0.0008973 | $0.0009046 | $0.0007186 | $0.0007804 | $4.46 | $0 |
| 2017-05-27 | $0.0007830 | $0.0008064 | $0.0006976 | $0.0007028 | $4.02 | $0 |
| 2017-05-28 | $0.001456 | $0.001526 | $0.001373 | $0.001512 | $7.09 | $0 |
| 2017-05-29 | $0.001509 | $0.002281 | $0.001468 | $0.002233 | $11.49 | $0 |
| 2017-05-30 | $0.002235 | $0.002308 | $0.002048 | $0.002072 | $78.54 | $0 |
| 2017-05-31 | $0.002081 | $0.002129 | $0.002055 | $0.002106 | $39.90 | $0 |