VorteX VTX
Xếp hạng #?
11:54:21 29/04/2015
VorteX (VTX)
Không hoạt động
Lịch sử giá VorteX (VTX) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.005674 | $0.008294 | $0.004143 | $0.007585 | $451.33 | $6,815.65 |
| 2014-12-02 | $0.007585 | $0.008189 | $0.005308 | $0.007619 | $1,241.29 | $6,846.00 |
| 2014-12-03 | $0.007749 | $0.01128 | $0.006311 | $0.008261 | $2,318.05 | $7,423.61 |
| 2014-12-04 | $0.008277 | $0.01134 | $0.008265 | $0.01108 | $1,768.87 | $9,960.24 |
| 2014-12-05 | $0.01108 | $0.01236 | $0.009732 | $0.01233 | $1,775.77 | $11,083.47 |
| 2014-12-06 | $0.01233 | $0.01277 | $0.009767 | $0.01274 | $1,486.85 | $11,443.62 |
| 2014-12-07 | $0.01274 | $0.01314 | $0.01014 | $0.01125 | $1,415.07 | $10,111.65 |
| 2014-12-08 | $0.01125 | $0.01448 | $0.01085 | $0.01085 | $616.58 | $9,752.94 |
| 2014-12-09 | $0.01017 | $0.01400 | $0.009731 | $0.01092 | $853.59 | $9,811.43 |
| 2014-12-10 | $0.01092 | $0.01092 | $0.005052 | $0.006758 | $783.82 | $6,072.24 |
| 2014-12-11 | $0.006718 | $0.01063 | $0.006609 | $0.01053 | $832.24 | $9,464.46 |
| 2014-12-12 | $0.01053 | $0.01053 | $0.006257 | $0.006307 | $144.01 | $5,667.49 |
| 2014-12-13 | $0.006296 | $0.007872 | $0.003052 | $0.003053 | $120.78 | $2,743.85 |
| 2014-12-14 | $0.003048 | $0.003106 | $0.003036 | $0.003091 | $46.82 | $2,777.47 |
| 2014-12-15 | $0.003088 | $0.006935 | $0.003045 | $0.006886 | $41.85 | $6,187.99 |
| 2014-12-16 | $0.006893 | $0.006896 | $0.001982 | $0.001982 | $68.09 | $1,781.04 |
| 2014-12-17 | $0.001981 | $0.002024 | $0.001910 | $0.001950 | $52.27 | $1,751.86 |
| 2014-12-19 | $0.002245 | $0.002265 | $0.002234 | $0.002260 | $49.02 | $2,030.77 |
| 2014-12-20 | $0.002258 | $0.002286 | $0.002072 | $0.002145 | $0.3917 | $1,927.29 |
| 2014-12-21 | $0.002142 | $0.002143 | $0.002118 | $0.002127 | $0.3884 | $1,911.19 |
| 2014-12-22 | $0.002507 | $0.002513 | $0.002491 | $0.002506 | $2.83 | $2,251.75 |
| 2014-12-23 | $0.002507 | $0.002538 | $0.002488 | $0.002509 | $2.83 | $2,255.03 |
| 2014-12-24 | $0.001682 | $0.001682 | $0.001642 | $0.001648 | $27.27 | $1,481.09 |
| 2014-12-25 | $0.001647 | $0.001649 | $0.001622 | $0.001626 | $26.91 | $1,461.60 |
| 2014-12-27 | $0.001674 | $0.001681 | $0.001563 | $0.001579 | $20.99 | $1,419.24 |
| 2014-12-28 | $0.001581 | $0.001600 | $0.001555 | $0.001585 | $21.07 | $1,424.52 |
| 2014-12-29 | $0.0006323 | $0.0006327 | $0.0006277 | $0.0006285 | $3.14 | $564.76 |
| 2014-12-30 | $0.0006286 | $0.0006328 | $0.0006218 | $0.0006285 | $3.14 | $564.79 |