Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.04260 | $0.04260 | $0.03801 | $0.04089 | $3,119.48 | $441,429 |
| 2015-10-02 | $0.03880 | $0.04254 | $0.03876 | $0.04023 | $3,715.21 | $435,285 |
| 2015-10-03 | $0.04023 | $0.05349 | $0.03944 | $0.04703 | $9,738.37 | $509,878 |
| 2015-10-04 | $0.04702 | $0.04929 | $0.04183 | $0.04683 | $4,482.43 | $508,759 |
| 2015-10-05 | $0.04704 | $0.04704 | $0.03966 | $0.03972 | $6,758.47 | $432,432 |
| 2015-10-06 | $0.03974 | $0.04381 | $0.03973 | $0.04166 | $1,821.66 | $454,600 |
| 2015-10-07 | $0.04167 | $0.04340 | $0.04078 | $0.04199 | $1,534.57 | $459,081 |
| 2015-10-08 | $0.04201 | $0.04263 | $0.04071 | $0.04150 | $1,645.83 | $454,751 |
| 2015-10-09 | $0.04149 | $0.04242 | $0.04004 | $0.04170 | $2,349.90 | $457,835 |
| 2015-10-10 | $0.04169 | $0.04697 | $0.04086 | $0.04378 | $4,837.03 | $481,752 |
| 2015-10-11 | $0.04379 | $0.05180 | $0.04373 | $0.04481 | $10,852.20 | $494,070 |
| 2015-10-12 | $0.04480 | $0.04851 | $0.04342 | $0.04563 | $6,872.67 | $504,086 |
| 2015-10-13 | $0.04563 | $0.04757 | $0.04246 | $0.04395 | $3,528.08 | $486,637 |
| 2015-10-14 | $0.04399 | $0.04535 | $0.04235 | $0.04320 | $1,808.70 | $479,324 |
| 2015-10-15 | $0.04319 | $0.04519 | $0.04254 | $0.04300 | $1,567.01 | $478,093 |
| 2015-10-16 | $0.04299 | $0.04573 | $0.04296 | $0.04419 | $3,090.44 | $492,320 |
| 2015-10-17 | $0.04424 | $0.04886 | $0.04405 | $0.04659 | $3,765.02 | $520,087 |
| 2015-10-18 | $0.04651 | $0.04670 | $0.03991 | $0.04406 | $2,506.62 | $492,866 |
| 2015-10-19 | $0.04405 | $0.04439 | $0.03774 | $0.03824 | $3,546.98 | $428,632 |
| 2015-10-20 | $0.03824 | $0.04047 | $0.03328 | $0.03677 | $7,439.88 | $412,946 |
| 2015-10-21 | $0.03677 | $0.04311 | $0.03303 | $0.03512 | $5,202.73 | $395,275 |
| 2015-10-22 | $0.03512 | $0.03990 | $0.03512 | $0.03838 | $1,944.07 | $432,861 |
| 2015-10-23 | $0.03840 | $0.03840 | $0.03380 | $0.03429 | $2,650.35 | $387,481 |
| 2015-10-24 | $0.03429 | $0.03635 | $0.03383 | $0.03416 | $1,399.37 | $386,809 |
| 2015-10-25 | $0.03416 | $0.03642 | $0.02820 | $0.02938 | $10,294.00 | $333,307 |
| 2015-10-26 | $0.02944 | $0.04007 | $0.02831 | $0.03190 | $3,688.46 | $362,634 |
| 2015-10-27 | $0.03190 | $0.03827 | $0.03082 | $0.03364 | $1,752.65 | $383,149 |
| 2015-10-28 | $0.03364 | $0.03372 | $0.02997 | $0.03087 | $3,426.14 | $352,324 |
| 2015-10-29 | $0.03084 | $0.03387 | $0.02957 | $0.03173 | $2,243.04 | $362,898 |
| 2015-10-30 | $0.03172 | $0.03743 | $0.03172 | $0.03197 | $3,732.77 | $366,299 |
| 2015-10-31 | $0.03197 | $0.03518 | $0.03115 | $0.03192 | $1,033.37 | $366,480 |