VootCoin VOOT
Xếp hạng #?
10:54:10 06/04/2017
VootCoin (VOOT)
Không hoạt động
Lịch sử giá VootCoin (VOOT) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.003048 | $0.004298 | $0.003048 | $0.004185 | $33,884.80 | $288,531 |
| 2014-08-02 | $0.004219 | $0.004805 | $0.003725 | $0.004530 | $26,198.40 | $312,334 |
| 2014-08-03 | $0.004601 | $0.004807 | $0.003858 | $0.004086 | $17,801.40 | $281,679 |
| 2014-08-04 | $0.004083 | $0.004227 | $0.003462 | $0.003863 | $10,654.30 | $266,317 |
| 2014-08-05 | $0.003864 | $0.004395 | $0.003304 | $0.004160 | $20,811.80 | $286,812 |
| 2014-08-06 | $0.004164 | $0.004403 | $0.003933 | $0.004093 | $18,184.60 | $282,189 |
| 2014-08-07 | $0.004062 | $0.004238 | $0.002990 | $0.003245 | $18,043.60 | $223,711 |
| 2014-08-08 | $0.003245 | $0.004150 | $0.002973 | $0.003319 | $14,972.10 | $228,828 |
| 2014-08-09 | $0.003318 | $0.003935 | $0.002817 | $0.003094 | $12,049.20 | $213,327 |
| 2014-08-10 | $0.003093 | $0.003350 | $0.002145 | $0.002572 | $8,727.47 | $177,376 |
| 2014-08-11 | $0.002573 | $0.003116 | $0.001432 | $0.002860 | $25,426.30 | $197,187 |
| 2014-08-12 | $0.002695 | $0.002876 | $0.002060 | $0.002060 | $9,333.68 | $142,054 |
| 2014-08-13 | $0.002063 | $0.002256 | $0.001039 | $0.001111 | $7,493.67 | $76,614.99 |
| 2014-08-14 | $0.001130 | $0.001194 | $0.0007594 | $0.0007594 | $4,326.12 | $52,364.12 |
| 2014-08-15 | $0.0007671 | $0.0009551 | $0.0007671 | $0.0008549 | $985.81 | $58,955.11 |
| 2014-08-16 | $0.0008514 | $0.0009966 | $0.0008328 | $0.0008911 | $1,878.92 | $61,450.64 |
| 2014-08-17 | $0.0008901 | $0.001073 | $0.0004984 | $0.0005526 | $2,238.00 | $38,108.44 |
| 2014-08-18 | $0.0005523 | $0.0008201 | $0.0004813 | $0.0006142 | $1,306.02 | $42,358.56 |
| 2014-08-19 | $0.0006143 | $0.0007630 | $0.0005643 | $0.0006033 | $259.73 | $41,602.09 |
| 2014-08-20 | $0.0006030 | $0.0007182 | $0.0004886 | $0.0006637 | $1,570.61 | $45,768.15 |
| 2014-08-21 | $0.0006617 | $0.0007914 | $0.0005471 | $0.0005641 | $1,031.75 | $38,900.37 |
| 2014-08-22 | $0.0005681 | $0.0005790 | $0.0004215 | $0.0004370 | $1,308.66 | $30,135.26 |
| 2014-08-23 | $0.0004363 | $0.002200 | $0.0003833 | $0.002033 | $2,418.55 | $140,222 |
| 2014-08-24 | $0.002034 | $0.002036 | $0.0003489 | $0.0004653 | $838.89 | $32,092.50 |
| 2014-08-25 | $0.0004653 | $0.0007513 | $0.0003794 | $0.0005278 | $800.87 | $36,403.49 |
| 2014-08-26 | $0.0005279 | $0.0008991 | $0.0005107 | $0.0008982 | $2,420.58 | $61,951.04 |
| 2014-08-27 | $0.0008993 | $0.001162 | $0.0005071 | $0.0005073 | $513.48 | $34,992.59 |
| 2014-08-28 | $0.0005071 | $0.0007231 | $0.0005071 | $0.0006881 | $1,446.43 | $47,459.59 |
| 2014-08-29 | $0.0006889 | $0.0007087 | $0.0005114 | $0.0006164 | $466.21 | $42,514.71 |
| 2014-08-30 | $0.0006165 | $0.0009505 | $0.0005081 | $0.0008488 | $2,759.12 | $58,545.86 |
| 2014-08-31 | $0.0008465 | $0.001458 | $0.0007930 | $0.001329 | $6,747.32 | $91,653.67 |