Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.09333 | $0.09632 | $0.08265 | $0.08911 | $11,553.40 | $798,503 |
| 2015-08-02 | $0.08862 | $0.1163 | $0.08254 | $0.1163 | $24,991.60 | $1,045,840 |
| 2015-08-03 | $0.1171 | $0.1524 | $0.1151 | $0.1379 | $40,414.80 | $1,245,166 |
| 2015-08-04 | $0.1404 | $0.1684 | $0.1278 | $0.1427 | $50,404.80 | $1,293,340 |
| 2015-08-05 | $0.1426 | $0.1580 | $0.1306 | $0.1310 | $37,990.50 | $1,192,005 |
| 2015-08-06 | $0.1310 | $0.1478 | $0.1047 | $0.1184 | $64,005.20 | $1,081,936 |
| 2015-08-07 | $0.1184 | $0.1280 | $0.1086 | $0.1149 | $15,691.30 | $1,053,385 |
| 2015-08-08 | $0.1150 | $0.1204 | $0.09898 | $0.09898 | $17,457.30 | $911,360 |
| 2015-08-09 | $0.1022 | $0.1090 | $0.08027 | $0.09518 | $48,885.60 | $879,942 |
| 2015-08-10 | $0.09511 | $0.1044 | $0.09138 | $0.09689 | $18,301.20 | $899,257 |
| 2015-08-11 | $0.09687 | $0.1023 | $0.08868 | $0.09299 | $15,349.50 | $866,495 |
| 2015-08-12 | $0.09302 | $0.09377 | $0.06767 | $0.08547 | $31,421.10 | $799,599 |
| 2015-08-13 | $0.08548 | $0.1036 | $0.05892 | $0.09999 | $31,895.00 | $939,165 |
| 2015-08-14 | $0.09264 | $0.1130 | $0.07797 | $0.07993 | $36,649.00 | $753,660 |
| 2015-08-15 | $0.07985 | $0.1009 | $0.07493 | $0.08844 | $26,409.00 | $837,121 |
| 2015-08-16 | $0.08846 | $0.09426 | $0.08385 | $0.09412 | $12,647.30 | $894,507 |
| 2015-08-17 | $0.09415 | $0.1007 | $0.08461 | $0.09077 | $27,445.50 | $865,818 |
| 2015-08-18 | $0.08706 | $0.1465 | $0.08531 | $0.08531 | $55,253.80 | $816,786 |
| 2015-08-19 | $0.09031 | $0.1023 | $0.07571 | $0.07970 | $32,774.90 | $765,996 |
| 2015-08-20 | $0.07969 | $0.08567 | $0.07062 | $0.07612 | $22,134.30 | $734,325 |
| 2015-08-21 | $0.07609 | $0.08162 | $0.07300 | $0.07766 | $6,652.71 | $752,211 |
| 2015-08-22 | $0.07759 | $0.07954 | $0.05888 | $0.06967 | $16,884.70 | $677,412 |
| 2015-08-23 | $0.06964 | $0.07267 | $0.06430 | $0.06805 | $5,816.67 | $664,098 |
| 2015-08-24 | $0.06798 | $0.07031 | $0.05738 | $0.06255 | $9,689.39 | $612,916 |
| 2015-08-25 | $0.06114 | $0.06839 | $0.05686 | $0.06351 | $11,731.40 | $624,553 |
| 2015-08-26 | $0.06349 | $0.06767 | $0.06181 | $0.06508 | $6,372.66 | $642,349 |
| 2015-08-27 | $0.06508 | $0.07704 | $0.06395 | $0.07704 | $8,219.20 | $763,213 |
| 2015-08-28 | $0.07710 | $0.07780 | $0.06805 | $0.07240 | $8,744.07 | $719,745 |
| 2015-08-29 | $0.07240 | $0.07245 | $0.06738 | $0.06874 | $7,265.25 | $685,787 |
| 2015-08-30 | $0.06881 | $0.06950 | $0.06472 | $0.06679 | $6,541.85 | $668,676 |
| 2015-08-31 | $0.06687 | $0.06926 | $0.06457 | $0.06785 | $4,067.65 | $681,794 |