VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.006871 | $0.007749 | $0.005941 | $0.006403 | $20,398.70 | $441,157 |
| 2014-07-02 | $0.006728 | $0.01029 | $0.005688 | $0.008340 | $82,490.20 | $574,608 |
| 2014-07-03 | $0.008357 | $0.01473 | $0.008268 | $0.01303 | $193,126 | $897,621 |
| 2014-07-04 | $0.01297 | $0.01564 | $0.01123 | $0.01443 | $242,278 | $994,295 |
| 2014-07-05 | $0.01414 | $0.01691 | $0.01236 | $0.01524 | $215,122 | $1,050,400 |
| 2014-07-06 | $0.01558 | $0.01664 | $0.009948 | $0.01175 | $261,144 | $809,847 |
| 2014-07-07 | $0.01208 | $0.01285 | $0.008196 | $0.009255 | $88,918.00 | $637,750 |
| 2014-07-08 | $0.009412 | $0.01112 | $0.008987 | $0.009029 | $44,259.80 | $622,149 |
| 2014-07-09 | $0.009034 | $0.009614 | $0.005693 | $0.007213 | $78,739.40 | $497,044 |
| 2014-07-10 | $0.007217 | $0.007484 | $0.004410 | $0.004416 | $45,077.90 | $304,308 |
| 2014-07-11 | $0.004415 | $0.008421 | $0.004091 | $0.007742 | $45,613.90 | $533,510 |
| 2014-07-12 | $0.008000 | $0.008423 | $0.004865 | $0.005234 | $40,679.20 | $360,718 |
| 2014-07-13 | $0.005708 | $0.006310 | $0.004541 | $0.005081 | $30,407.40 | $350,145 |
| 2014-07-14 | $0.005081 | $0.008354 | $0.004904 | $0.006590 | $44,904.00 | $454,117 |
| 2014-07-15 | $0.006814 | $0.009943 | $0.006814 | $0.008342 | $115,004 | $574,878 |
| 2014-07-16 | $0.008347 | $0.009131 | $0.007451 | $0.007971 | $32,121.10 | $549,343 |
| 2014-07-17 | $0.008028 | $0.008028 | $0.006478 | $0.007059 | $38,688.30 | $486,475 |
| 2014-07-18 | $0.007044 | $0.007244 | $0.005339 | $0.006290 | $23,483.70 | $433,515 |
| 2014-07-19 | $0.006294 | $0.007884 | $0.006146 | $0.006907 | $38,237.00 | $476,014 |
| 2014-07-20 | $0.007108 | $0.009252 | $0.006419 | $0.008732 | $47,592.90 | $601,822 |
| 2014-07-21 | $0.008733 | $0.008999 | $0.006549 | $0.007516 | $43,446.30 | $518,061 |
| 2014-07-22 | $0.007271 | $0.008007 | $0.006296 | $0.007131 | $33,369.30 | $491,489 |
| 2014-07-23 | $0.007126 | $0.008108 | $0.006836 | $0.007322 | $16,776.00 | $504,690 |
| 2014-07-24 | $0.007323 | $0.01143 | $0.007180 | $0.01048 | $113,550 | $722,086 |
| 2014-07-25 | $0.01053 | $0.01108 | $0.009397 | $0.01055 | $61,209.70 | $726,979 |
| 2014-07-26 | $0.01029 | $0.01180 | $0.007338 | $0.008837 | $79,479.80 | $609,151 |
| 2014-07-27 | $0.008393 | $0.009636 | $0.006294 | $0.007701 | $100,898 | $530,884 |
| 2014-07-28 | $0.007497 | $0.007497 | $0.001719 | $0.003710 | $224,332 | $255,751 |
| 2014-07-29 | $0.003721 | $0.004577 | $0.003129 | $0.003269 | $52,819.40 | $225,336 |
| 2014-07-30 | $0.003269 | $0.003326 | $0.002571 | $0.002855 | $29,746.10 | $196,788 |
| 2014-07-31 | $0.002855 | $0.003184 | $0.002285 | $0.003044 | $21,308.50 | $209,819 |