Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.02039 | $0.02054 | $0.01794 | $0.01828 | $3,927.93 | $136,174 |
| 2015-05-02 | $0.01830 | $0.01951 | $0.01743 | $0.01826 | $1,517.50 | $136,656 |
| 2015-05-03 | $0.01826 | $0.01834 | $0.01655 | $0.01660 | $1,537.77 | $124,786 |
| 2015-05-04 | $0.01660 | $0.01722 | $0.01433 | $0.01640 | $3,089.29 | $123,847 |
| 2015-05-05 | $0.01639 | $0.01641 | $0.01394 | $0.01437 | $2,336.58 | $109,025 |
| 2015-05-06 | $0.01437 | $0.01747 | $0.01349 | $0.01630 | $2,367.27 | $124,248 |
| 2015-05-07 | $0.01629 | $0.01677 | $0.01468 | $0.01671 | $617.30 | $128,009 |
| 2015-05-08 | $0.01670 | $0.01672 | $0.01399 | $0.01540 | $1,214.98 | $118,030 |
| 2015-05-09 | $0.01540 | $0.01551 | $0.01423 | $0.01430 | $472.99 | $109,566 |
| 2015-05-10 | $0.01429 | $0.01624 | $0.01427 | $0.01523 | $171.18 | $116,703 |
| 2015-05-11 | $0.01523 | $0.01616 | $0.01434 | $0.01479 | $786.71 | $113,324 |
| 2015-05-12 | $0.01479 | $0.01607 | $0.01425 | $0.01467 | $720.23 | $112,436 |
| 2015-05-13 | $0.01469 | $0.01489 | $0.01392 | $0.01398 | $379.26 | $107,102 |
| 2015-05-14 | $0.01397 | $0.01489 | $0.01390 | $0.01445 | $286.60 | $110,742 |
| 2015-05-15 | $0.01445 | $0.01552 | $0.01426 | $0.01552 | $484.82 | $118,926 |
| 2015-05-16 | $0.01552 | $0.01722 | $0.01506 | $0.01716 | $670.01 | $131,480 |
| 2015-05-17 | $0.01716 | $0.01778 | $0.01515 | $0.01575 | $920.57 | $120,654 |
| 2015-05-18 | $0.01575 | $0.01602 | $0.01415 | $0.01415 | $851.59 | $108,458 |
| 2015-05-19 | $0.01415 | $0.01567 | $0.01399 | $0.01418 | $1,997.61 | $108,648 |
| 2015-05-20 | $0.01417 | $0.01526 | $0.01417 | $0.01485 | $184.65 | $113,828 |
| 2015-05-21 | $0.01485 | $0.01625 | $0.01458 | $0.01610 | $500.17 | $123,398 |
| 2015-05-22 | $0.01610 | $0.01710 | $0.01491 | $0.01666 | $306.30 | $127,672 |
| 2015-05-23 | $0.01666 | $0.01746 | $0.01553 | $0.01608 | $861.98 | $123,193 |
| 2015-05-24 | $0.01608 | $0.01675 | $0.01545 | $0.01675 | $233.67 | $128,361 |
| 2015-05-25 | $0.01675 | $0.01675 | $0.01545 | $0.01545 | $1,076.64 | $118,367 |
| 2015-05-26 | $0.01545 | $0.01637 | $0.01545 | $0.01569 | $1,347.51 | $120,217 |
| 2015-05-27 | $0.01568 | $0.01647 | $0.01500 | $0.01522 | $1,363.72 | $116,623 |
| 2015-05-28 | $0.01522 | $0.01673 | $0.01520 | $0.01673 | $1,042.03 | $128,185 |
| 2015-05-29 | $0.01672 | $0.01682 | $0.01466 | $0.01592 | $369.80 | $122,010 |
| 2015-05-30 | $0.01592 | $0.01623 | $0.01514 | $0.01523 | $427.76 | $116,686 |
| 2015-05-31 | $0.01521 | $0.01617 | $0.01520 | $0.01547 | $29.61 | $118,582 |