Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.06782 | $0.07171 | $0.06390 | $0.06471 | $10,046.90 | $652,000 |
| 2015-09-02 | $0.06473 | $0.06923 | $0.06380 | $0.06436 | $5,384.18 | $650,926 |
| 2015-09-03 | $0.06437 | $0.06847 | $0.06231 | $0.06783 | $5,229.59 | $687,963 |
| 2015-09-04 | $0.06783 | $0.07192 | $0.06570 | $0.06883 | $4,437.88 | $699,959 |
| 2015-09-05 | $0.06880 | $0.06884 | $0.06166 | $0.06437 | $12,353.90 | $656,464 |
| 2015-09-06 | $0.06437 | $0.06604 | $0.05475 | $0.05859 | $18,436.70 | $598,916 |
| 2015-09-07 | $0.05800 | $0.06590 | $0.05558 | $0.06124 | $9,243.08 | $627,520 |
| 2015-09-08 | $0.06118 | $0.06863 | $0.05470 | $0.05932 | $23,327.20 | $609,126 |
| 2015-09-09 | $0.05932 | $0.05967 | $0.05503 | $0.05703 | $6,611.86 | $586,814 |
| 2015-09-10 | $0.05704 | $0.06306 | $0.05606 | $0.06153 | $9,823.94 | $634,586 |
| 2015-09-11 | $0.06150 | $0.06170 | $0.05643 | $0.05806 | $5,704.52 | $600,077 |
| 2015-09-12 | $0.05804 | $0.05920 | $0.05472 | $0.05478 | $1,480.54 | $567,502 |
| 2015-09-13 | $0.05479 | $0.05561 | $0.04261 | $0.04761 | $18,161.30 | $494,335 |
| 2015-09-14 | $0.04755 | $0.04923 | $0.04453 | $0.04558 | $4,666.45 | $474,291 |
| 2015-09-15 | $0.04558 | $0.04906 | $0.04315 | $0.04370 | $4,883.52 | $455,715 |
| 2015-09-16 | $0.04309 | $0.05109 | $0.04057 | $0.04939 | $10,892.00 | $516,163 |
| 2015-09-17 | $0.04940 | $0.05275 | $0.04652 | $0.04986 | $6,574.72 | $522,257 |
| 2015-09-18 | $0.04986 | $0.05381 | $0.04806 | $0.05326 | $4,425.70 | $559,080 |
| 2015-09-19 | $0.05325 | $0.05577 | $0.05018 | $0.05239 | $5,791.53 | $551,087 |
| 2015-09-20 | $0.05239 | $0.05243 | $0.04398 | $0.04510 | $10,264.10 | $475,459 |
| 2015-09-21 | $0.04511 | $0.04630 | $0.04467 | $0.04468 | $4,948.14 | $472,051 |
| 2015-09-22 | $0.04471 | $0.04628 | $0.04306 | $0.04326 | $5,448.99 | $458,080 |
| 2015-09-23 | $0.04326 | $0.04606 | $0.04326 | $0.04549 | $1,742.13 | $482,779 |
| 2015-09-24 | $0.04549 | $0.04710 | $0.04307 | $0.04429 | $5,534.48 | $471,072 |
| 2015-09-25 | $0.04448 | $0.04486 | $0.04196 | $0.04196 | $3,969.92 | $447,269 |
| 2015-09-26 | $0.04195 | $0.04500 | $0.04194 | $0.04488 | $1,974.14 | $479,437 |
| 2015-09-27 | $0.04487 | $0.04488 | $0.04114 | $0.04355 | $2,572.78 | $466,152 |
| 2015-09-28 | $0.04355 | $0.04397 | $0.04062 | $0.04137 | $4,505.88 | $443,763 |
| 2015-09-29 | $0.04136 | $0.04313 | $0.03810 | $0.03911 | $4,379.39 | $420,419 |
| 2015-09-30 | $0.03913 | $0.04359 | $0.03632 | $0.04261 | $8,062.46 | $458,986 |