VorteX VTX
Xếp hạng #?
11:54:21 29/04/2015
VorteX (VTX)
Không hoạt động
Lịch sử giá VorteX (VTX) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.004776 | $0.006421 | $0.004655 | $0.006421 | $270.87 | $5,768.78 |
| 2014-11-02 | $0.006427 | $0.006486 | $0.004698 | $0.004703 | $2.71 | $4,225.27 |
| 2014-11-03 | $0.004698 | $0.004820 | $0.004276 | $0.004284 | $23.98 | $3,849.51 |
| 2014-11-04 | $0.004279 | $0.004313 | $0.004106 | $0.004131 | $4.43 | $3,711.81 |
| 2014-11-05 | $0.004134 | $0.004292 | $0.004134 | $0.004266 | $4.58 | $3,832.88 |
| 2014-11-08 | $0.004305 | $0.004334 | $0.004284 | $0.004315 | $15.34 | $3,877.13 |
| 2014-11-09 | $0.004314 | $0.007996 | $0.004312 | $0.007988 | $63.32 | $7,177.32 |
| 2014-11-10 | $0.007966 | $0.007977 | $0.005120 | $0.005144 | $30.85 | $4,622.09 |
| 2014-11-11 | $0.005129 | $0.005235 | $0.005129 | $0.005185 | $6.26 | $4,658.23 |
| 2014-11-12 | $0.005189 | $0.005411 | $0.005189 | $0.005390 | $6.51 | $4,843.01 |
| 2014-11-13 | $0.006476 | $0.006480 | $0.006061 | $0.006357 | $13.73 | $5,711.99 |
| 2014-11-14 | $0.006322 | $0.006335 | $0.004394 | $0.004448 | $35.65 | $3,996.14 |
| 2014-11-15 | $0.004468 | $0.004534 | $0.004037 | $0.004092 | $14.68 | $3,676.93 |
| 2014-11-16 | $0.004077 | $0.008763 | $0.001970 | $0.005818 | $136.51 | $5,227.63 |
| 2014-11-17 | $0.005825 | $0.006153 | $0.005036 | $0.005036 | $6.19 | $4,525.08 |
| 2014-11-18 | $0.005041 | $0.005101 | $0.003184 | $0.003219 | $23.18 | $2,892.43 |
| 2014-11-19 | $0.003208 | $0.003859 | $0.003208 | $0.003806 | $9.49 | $3,419.26 |
| 2014-11-20 | $0.003803 | $0.003820 | $0.003568 | $0.003578 | $1.34 | $3,215.16 |
| 2014-11-21 | $0.003579 | $0.003579 | $0.002952 | $0.003010 | $1.09 | $2,704.85 |
| 2014-11-22 | $0.003017 | $0.003080 | $0.002518 | $0.003028 | $9.06 | $2,720.87 |
| 2014-11-23 | $0.003030 | $0.003182 | $0.003030 | $0.003158 | $0.04422 | $2,837.91 |
| 2014-11-24 | $0.001927 | $0.003276 | $0.001927 | $0.001952 | $125.75 | $1,754.34 |
| 2014-11-25 | $0.001952 | $0.002045 | $0.001875 | $0.001962 | $2.05 | $1,763.03 |
| 2014-11-30 | $0.003772 | $0.005997 | $0.003750 | $0.005671 | $159.74 | $5,095.59 |