Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.01548 | $0.01668 | $0.01457 | $0.01554 | $246.41 | $119,114 |
| 2015-06-02 | $0.01538 | $0.01558 | $0.01466 | $0.01468 | $640.94 | $112,481 |
| 2015-06-03 | $0.01467 | $0.01534 | $0.01465 | $0.01525 | $389.14 | $116,897 |
| 2015-06-04 | $0.01525 | $0.01747 | $0.01469 | $0.01670 | $1,314.25 | $127,985 |
| 2015-06-05 | $0.01669 | $0.01670 | $0.01529 | $0.01607 | $624.09 | $123,192 |
| 2015-06-06 | $0.01608 | $0.01694 | $0.01534 | $0.01652 | $374.41 | $126,586 |
| 2015-06-07 | $0.01652 | $0.01750 | $0.01621 | $0.01640 | $551.29 | $125,652 |
| 2015-06-08 | $0.01640 | $0.01767 | $0.01632 | $0.01767 | $793.40 | $135,434 |
| 2015-06-09 | $0.01767 | $0.01813 | $0.01714 | $0.01755 | $936.83 | $134,468 |
| 2015-06-10 | $0.01754 | $0.02323 | $0.01749 | $0.02323 | $3,197.62 | $178,052 |
| 2015-06-11 | $0.02300 | $0.02887 | $0.02211 | $0.02513 | $4,653.28 | $192,631 |
| 2015-06-12 | $0.02513 | $0.02666 | $0.02241 | $0.02369 | $2,902.87 | $181,535 |
| 2015-06-13 | $0.02368 | $0.02935 | $0.02253 | $0.02857 | $3,698.87 | $218,936 |
| 2015-06-14 | $0.02857 | $0.03574 | $0.02750 | $0.03034 | $7,680.89 | $232,500 |
| 2015-06-15 | $0.03032 | $0.03699 | $0.02783 | $0.03503 | $4,320.87 | $268,499 |
| 2015-06-16 | $0.03503 | $0.03680 | $0.03300 | $0.03480 | $3,598.41 | $266,684 |
| 2015-06-17 | $0.03479 | $0.03507 | $0.03062 | $0.03353 | $4,728.77 | $257,019 |
| 2015-06-18 | $0.03355 | $0.03782 | $0.03010 | $0.03177 | $3,677.79 | $243,499 |
| 2015-06-19 | $0.03177 | $0.03752 | $0.03177 | $0.03427 | $1,043.20 | $262,692 |
| 2015-06-20 | $0.03426 | $0.04101 | $0.03410 | $0.03805 | $3,257.22 | $291,620 |
| 2015-06-21 | $0.03803 | $0.04499 | $0.03639 | $0.03781 | $5,758.78 | $289,786 |
| 2015-06-22 | $0.03781 | $0.04515 | $0.03720 | $0.04068 | $2,210.24 | $312,459 |
| 2015-06-23 | $0.04067 | $0.04067 | $0.03605 | $0.03673 | $972.81 | $282,096 |
| 2015-06-24 | $0.03673 | $0.05043 | $0.03592 | $0.04250 | $5,871.30 | $327,951 |
| 2015-06-25 | $0.04247 | $0.04252 | $0.03755 | $0.03917 | $2,157.55 | $303,752 |
| 2015-06-26 | $0.03914 | $0.03948 | $0.03119 | $0.03879 | $9,222.21 | $302,219 |
| 2015-06-27 | $0.03886 | $0.04204 | $0.03751 | $0.03841 | $3,580.58 | $300,665 |
| 2015-06-28 | $0.03823 | $0.04039 | $0.03508 | $0.03552 | $2,772.80 | $279,323 |
| 2015-06-29 | $0.03548 | $0.04298 | $0.03547 | $0.03930 | $2,413.66 | $310,542 |
| 2015-06-30 | $0.03923 | $0.04396 | $0.03578 | $0.04200 | $4,007.85 | $333,464 |