Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.01078 | $0.01152 | $0.009248 | $0.009653 | $886.87 | $60,875.61 |
| 2015-04-02 | $0.009646 | $0.01029 | $0.009398 | $0.01024 | $559.34 | $64,969.04 |
| 2015-04-03 | $0.01024 | $0.01145 | $0.009358 | $0.009917 | $574.57 | $63,333.80 |
| 2015-04-04 | $0.009916 | $0.01086 | $0.009390 | $0.01084 | $525.35 | $69,658.60 |
| 2015-04-05 | $0.01085 | $0.01099 | $0.009606 | $0.01066 | $311.75 | $68,874.50 |
| 2015-04-06 | $0.01034 | $0.01174 | $0.009101 | $0.01173 | $1,320.22 | $76,257.89 |
| 2015-04-07 | $0.01187 | $0.01645 | $0.01016 | $0.01525 | $3,509.96 | $99,769.92 |
| 2015-04-08 | $0.01524 | $0.04791 | $0.01451 | $0.03031 | $24,024.10 | $199,606 |
| 2015-04-09 | $0.02993 | $0.04400 | $0.02545 | $0.02794 | $13,746.20 | $185,158 |
| 2015-04-10 | $0.03011 | $0.03667 | $0.02721 | $0.03520 | $8,255.98 | $234,722 |
| 2015-04-11 | $0.03519 | $0.03634 | $0.02569 | $0.02890 | $7,683.13 | $193,867 |
| 2015-04-12 | $0.02890 | $0.03178 | $0.02495 | $0.02579 | $8,304.06 | $174,061 |
| 2015-04-13 | $0.02577 | $0.02804 | $0.01747 | $0.02226 | $7,001.07 | $151,164 |
| 2015-04-14 | $0.02228 | $0.02254 | $0.01739 | $0.02007 | $5,657.48 | $137,103 |
| 2015-04-15 | $0.02006 | $0.02430 | $0.01743 | $0.02291 | $1,794.67 | $157,437 |
| 2015-04-16 | $0.02292 | $0.02425 | $0.01976 | $0.01987 | $3,455.33 | $137,260 |
| 2015-04-17 | $0.01987 | $0.02138 | $0.01766 | $0.01767 | $2,866.05 | $122,716 |
| 2015-04-18 | $0.01880 | $0.01880 | $0.01636 | $0.01775 | $2,598.37 | $123,891 |
| 2015-04-19 | $0.01776 | $0.01830 | $0.01513 | $0.01513 | $3,678.94 | $106,189 |
| 2015-04-20 | $0.01513 | $0.01642 | $0.01451 | $0.01535 | $3,248.92 | $108,286 |
| 2015-04-21 | $0.01535 | $0.03002 | $0.01507 | $0.02588 | $8,064.82 | $183,505 |
| 2015-04-22 | $0.02382 | $0.02682 | $0.01862 | $0.02088 | $4,473.41 | $148,807 |
| 2015-04-23 | $0.02083 | $0.02161 | $0.01619 | $0.01953 | $6,179.72 | $139,912 |
| 2015-04-24 | $0.01950 | $0.02328 | $0.01859 | $0.01901 | $3,606.52 | $136,822 |
| 2015-04-25 | $0.01901 | $0.01908 | $0.01706 | $0.01743 | $2,284.89 | $126,052 |
| 2015-04-26 | $0.01742 | $0.01812 | $0.01668 | $0.01683 | $1,626.30 | $122,321 |
| 2015-04-27 | $0.01683 | $0.01827 | $0.01670 | $0.01761 | $1,573.32 | $128,635 |
| 2015-04-28 | $0.01759 | $0.01998 | $0.01722 | $0.01956 | $2,609.54 | $143,588 |
| 2015-04-29 | $0.01954 | $0.02028 | $0.01852 | $0.01928 | $2,897.14 | $142,209 |
| 2015-04-30 | $0.01999 | $0.02337 | $0.01920 | $0.02039 | $7,634.47 | $151,114 |