Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.03858 | $0.04211 | $0.03698 | $0.03860 | $1,999.87 | $467,440 |
| 2015-12-02 | $0.03861 | $0.05684 | $0.03622 | $0.05530 | $8,735.76 | $670,756 |
| 2015-12-03 | $0.05528 | $0.05528 | $0.04190 | $0.04598 | $4,902.32 | $558,624 |
| 2015-12-04 | $0.04596 | $0.05232 | $0.04168 | $0.05232 | $4,741.06 | $636,592 |
| 2015-12-05 | $0.05233 | $0.05444 | $0.04767 | $0.05227 | $1,623.01 | $637,044 |
| 2015-12-06 | $0.05468 | $0.05564 | $0.04907 | $0.05222 | $1,728.31 | $637,373 |
| 2015-12-07 | $0.05184 | $0.05519 | $0.04875 | $0.05156 | $2,290.81 | $630,335 |
| 2015-12-08 | $0.05154 | $0.05413 | $0.04906 | $0.05413 | $1,676.25 | $662,769 |
| 2015-12-09 | $0.05446 | $0.05681 | $0.04921 | $0.05581 | $4,612.14 | $684,355 |
| 2015-12-10 | $0.05355 | $0.05568 | $0.04820 | $0.05214 | $3,008.31 | $640,306 |
| 2015-12-11 | $0.05207 | $0.05819 | $0.05195 | $0.05814 | $2,154.69 | $715,102 |
| 2015-12-12 | $0.05830 | $0.05897 | $0.05050 | $0.05593 | $1,951.00 | $689,007 |
| 2015-12-13 | $0.05582 | $0.05701 | $0.05148 | $0.05617 | $2,954.93 | $693,057 |
| 2015-12-14 | $0.05603 | $0.05845 | $0.05242 | $0.05845 | $4,149.64 | $722,198 |
| 2015-12-15 | $0.05842 | $0.05854 | $0.05099 | $0.05259 | $3,535.53 | $650,765 |
| 2015-12-16 | $0.05131 | $0.05442 | $0.04847 | $0.05054 | $3,365.78 | $626,314 |
| 2015-12-17 | $0.05074 | $0.05074 | $0.04568 | $0.04941 | $1,038.09 | $613,286 |
| 2015-12-18 | $0.04938 | $0.04977 | $0.04323 | $0.04625 | $3,584.60 | $575,046 |
| 2015-12-19 | $0.04625 | $0.04843 | $0.04334 | $0.04758 | $3,738.73 | $592,372 |
| 2015-12-20 | $0.04759 | $0.04892 | $0.04018 | $0.04100 | $3,916.45 | $511,280 |
| 2015-12-21 | $0.04103 | $0.05607 | $0.03897 | $0.04223 | $2,525.76 | $527,460 |
| 2015-12-22 | $0.04224 | $0.04245 | $0.03895 | $0.03895 | $1,053.99 | $487,236 |
| 2015-12-23 | $0.04112 | $0.04437 | $0.03896 | $0.04010 | $1,590.53 | $502,388 |
| 2015-12-24 | $0.03896 | $0.04461 | $0.03896 | $0.04409 | $1,019.56 | $553,217 |
| 2015-12-25 | $0.04097 | $0.04184 | $0.03636 | $0.04161 | $7,146.32 | $522,925 |
| 2015-12-26 | $0.04162 | $0.04172 | $0.03285 | $0.03483 | $8,220.59 | $438,345 |
| 2015-12-27 | $0.03478 | $0.03671 | $0.03231 | $0.03480 | $3,735.02 | $438,625 |
| 2015-12-28 | $0.03485 | $0.03502 | $0.03213 | $0.03424 | $1,291.38 | $432,233 |
| 2015-12-29 | $0.03423 | $0.03732 | $0.03278 | $0.03596 | $2,924.83 | $454,677 |
| 2015-12-30 | $0.03602 | $0.05116 | $0.03493 | $0.04067 | $32,795.00 | $514,916 |
| 2015-12-31 | $0.04237 | $0.04500 | $0.03748 | $0.03867 | $2,453.38 | $490,323 |