Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.04204 | $0.04299 | $0.03819 | $0.04080 | $1,084.32 | $325,367 |
| 2015-07-02 | $0.04079 | $0.04110 | $0.03587 | $0.03769 | $3,614.86 | $301,885 |
| 2015-07-03 | $0.03770 | $0.04210 | $0.03341 | $0.04210 | $11,180.60 | $338,702 |
| 2015-07-04 | $0.04203 | $0.08052 | $0.03778 | $0.06263 | $20,982.90 | $506,185 |
| 2015-07-05 | $0.06518 | $0.06642 | $0.04913 | $0.05096 | $19,053.30 | $413,604 |
| 2015-07-06 | $0.05083 | $0.06393 | $0.05083 | $0.05738 | $8,877.74 | $467,742 |
| 2015-07-07 | $0.05738 | $0.06934 | $0.05738 | $0.06497 | $12,979.60 | $531,837 |
| 2015-07-08 | $0.06485 | $0.06718 | $0.06138 | $0.06381 | $4,478.67 | $524,671 |
| 2015-07-09 | $0.06387 | $0.07755 | $0.06273 | $0.06933 | $11,634.00 | $572,504 |
| 2015-07-10 | $0.06931 | $0.07350 | $0.06053 | $0.06311 | $9,617.07 | $523,143 |
| 2015-07-11 | $0.06417 | $0.07230 | $0.06142 | $0.06416 | $4,710.27 | $533,832 |
| 2015-07-12 | $0.06415 | $0.07949 | $0.06055 | $0.07082 | $6,063.38 | $591,350 |
| 2015-07-13 | $0.07081 | $0.07968 | $0.06413 | $0.07425 | $7,857.92 | $622,338 |
| 2015-07-14 | $0.07424 | $0.07424 | $0.06519 | $0.06657 | $4,262.40 | $560,035 |
| 2015-07-15 | $0.06664 | $0.06723 | $0.05606 | $0.05606 | $8,794.05 | $473,256 |
| 2015-07-16 | $0.05610 | $0.06041 | $0.05425 | $0.05794 | $5,562.86 | $490,854 |
| 2015-07-17 | $0.05794 | $0.06080 | $0.05327 | $0.05695 | $4,172.59 | $484,178 |
| 2015-07-18 | $0.05692 | $0.05983 | $0.05511 | $0.05515 | $3,884.83 | $470,511 |
| 2015-07-19 | $0.05511 | $0.06142 | $0.05443 | $0.05726 | $4,198.22 | $490,289 |
| 2015-07-20 | $0.05724 | $0.06807 | $0.05611 | $0.06307 | $5,097.55 | $541,949 |
| 2015-07-21 | $0.06216 | $0.06520 | $0.05700 | $0.05959 | $5,521.93 | $513,960 |
| 2015-07-22 | $0.05959 | $0.06039 | $0.05594 | $0.05737 | $3,429.54 | $496,491 |
| 2015-07-23 | $0.05739 | $0.06811 | $0.05667 | $0.06811 | $6,267.16 | $591,508 |
| 2015-07-24 | $0.06789 | $0.06789 | $0.06122 | $0.06325 | $1,566.23 | $551,206 |
| 2015-07-25 | $0.06320 | $0.06669 | $0.06270 | $0.06307 | $2,108.45 | $551,448 |
| 2015-07-26 | $0.06305 | $0.06634 | $0.06285 | $0.06621 | $1,407.51 | $580,934 |
| 2015-07-27 | $0.06621 | $0.06662 | $0.06271 | $0.06396 | $2,735.49 | $563,174 |
| 2015-07-28 | $0.06396 | $0.08417 | $0.06218 | $0.07582 | $8,536.90 | $669,992 |
| 2015-07-29 | $0.07595 | $0.08998 | $0.07059 | $0.07590 | $14,639.10 | $672,910 |
| 2015-07-30 | $0.07590 | $0.09679 | $0.07572 | $0.09342 | $15,990.30 | $831,103 |
| 2015-07-31 | $0.09152 | $0.1022 | $0.08639 | $0.09333 | $18,538.70 | $833,171 |