Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.03329 | $0.03421 | $0.03119 | $0.03420 | $829.40 | $393,446 |
| 2015-11-02 | $0.03417 | $0.03697 | $0.03300 | $0.03390 | $2,793.20 | $390,824 |
| 2015-11-03 | $0.03395 | $0.03719 | $0.02864 | $0.03214 | $9,505.37 | $371,251 |
| 2015-11-04 | $0.03145 | $0.04192 | $0.02887 | $0.03191 | $7,468.57 | $369,296 |
| 2015-11-05 | $0.02968 | $0.05091 | $0.02557 | $0.03500 | $9,913.16 | $405,824 |
| 2015-11-06 | $0.03489 | $0.03823 | $0.03244 | $0.03497 | $1,174.93 | $406,341 |
| 2015-11-07 | $0.03503 | $0.03875 | $0.03484 | $0.03592 | $1,292.46 | $418,191 |
| 2015-11-08 | $0.03734 | $0.04666 | $0.03713 | $0.04536 | $3,519.78 | $529,078 |
| 2015-11-09 | $0.04562 | $0.06083 | $0.04034 | $0.05830 | $12,623.60 | $681,348 |
| 2015-11-10 | $0.05813 | $0.06184 | $0.04895 | $0.04982 | $6,917.89 | $583,323 |
| 2015-11-11 | $0.05034 | $0.05742 | $0.04093 | $0.05187 | $8,874.06 | $608,453 |
| 2015-11-12 | $0.04939 | $0.05580 | $0.04305 | $0.04869 | $5,333.04 | $572,140 |
| 2015-11-13 | $0.04857 | $0.04857 | $0.03923 | $0.04436 | $2,283.06 | $522,107 |
| 2015-11-14 | $0.04436 | $0.04455 | $0.03926 | $0.04097 | $2,079.41 | $482,922 |
| 2015-11-15 | $0.04098 | $0.04303 | $0.03599 | $0.03838 | $2,104.49 | $453,168 |
| 2015-11-16 | $0.03837 | $0.04226 | $0.03655 | $0.03686 | $5,201.74 | $435,951 |
| 2015-11-17 | $0.03687 | $0.03917 | $0.03343 | $0.03663 | $2,887.31 | $433,945 |
| 2015-11-18 | $0.03659 | $0.03783 | $0.03145 | $0.03410 | $2,428.84 | $404,606 |
| 2015-11-19 | $0.03410 | $0.03588 | $0.03057 | $0.03579 | $1,954.84 | $424,994 |
| 2015-11-20 | $0.03580 | $0.04438 | $0.03197 | $0.03975 | $2,759.03 | $473,195 |
| 2015-11-21 | $0.03974 | $0.04321 | $0.03608 | $0.03809 | $1,483.35 | $454,123 |
| 2015-11-22 | $0.03812 | $0.04450 | $0.03696 | $0.03786 | $1,632.09 | $452,104 |
| 2015-11-23 | $0.03790 | $0.03845 | $0.03408 | $0.03704 | $1,417.43 | $443,030 |
| 2015-11-24 | $0.03705 | $0.04246 | $0.03605 | $0.03719 | $1,337.34 | $445,452 |
| 2015-11-25 | $0.03719 | $0.04197 | $0.03645 | $0.04016 | $1,325.91 | $481,845 |
| 2015-11-26 | $0.04015 | $0.04258 | $0.03554 | $0.03809 | $2,483.15 | $457,753 |
| 2015-11-27 | $0.03809 | $0.04301 | $0.03713 | $0.03947 | $3,024.73 | $475,147 |
| 2015-11-28 | $0.03933 | $0.04262 | $0.03781 | $0.03875 | $2,273.94 | $467,093 |
| 2015-11-29 | $0.03880 | $0.04226 | $0.03797 | $0.03899 | $3,156.43 | $470,798 |
| 2015-11-30 | $0.03898 | $0.04325 | $0.03813 | $0.04008 | $3,212.96 | $484,621 |