Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.03867 | $0.03907 | $0.03474 | $0.03769 | $2,739.76 | $478,638 |
| 2016-01-02 | $0.03772 | $0.04431 | $0.03521 | $0.03903 | $5,353.15 | $496,367 |
| 2016-01-03 | $0.03902 | $0.05136 | $0.03862 | $0.04114 | $17,812.60 | $524,063 |
| 2016-01-04 | $0.05083 | $0.05096 | $0.04120 | $0.04190 | $2,459.88 | $534,460 |
| 2016-01-05 | $0.04192 | $0.04397 | $0.03992 | $0.04144 | $2,772.81 | $529,416 |
| 2016-01-06 | $0.04144 | $0.04176 | $0.03700 | $0.03848 | $2,677.45 | $492,233 |
| 2016-01-07 | $0.03837 | $0.04003 | $0.03655 | $0.03885 | $2,449.97 | $497,714 |
| 2016-01-08 | $0.03885 | $0.04041 | $0.03674 | $0.03966 | $2,119.89 | $508,920 |
| 2016-01-09 | $0.03965 | $0.04154 | $0.03781 | $0.03939 | $3,255.85 | $506,160 |
| 2016-01-10 | $0.03945 | $0.04560 | $0.03770 | $0.04222 | $6,627.18 | $543,264 |
| 2016-01-11 | $0.04231 | $0.04273 | $0.03803 | $0.03940 | $8,272.56 | $507,735 |
| 2016-01-12 | $0.03820 | $0.03961 | $0.03721 | $0.03831 | $3,174.05 | $494,512 |
| 2016-01-13 | $0.03824 | $0.03824 | $0.03486 | $0.03807 | $1,673.08 | $492,044 |
| 2016-01-14 | $0.03805 | $0.03971 | $0.03566 | $0.03641 | $3,074.05 | $471,288 |
| 2016-01-15 | $0.03640 | $0.03842 | $0.03235 | $0.03247 | $6,018.88 | $420,959 |
| 2016-01-16 | $0.03235 | $0.04186 | $0.03233 | $0.04118 | $6,111.46 | $534,478 |
| 2016-01-17 | $0.04187 | $0.04275 | $0.03603 | $0.03720 | $4,915.25 | $483,393 |
| 2016-01-18 | $0.03530 | $0.03681 | $0.03293 | $0.03485 | $2,319.55 | $453,492 |
| 2016-01-19 | $0.03487 | $0.03998 | $0.03457 | $0.03479 | $3,812.64 | $453,169 |
| 2016-01-20 | $0.03474 | $0.04181 | $0.03441 | $0.04005 | $3,413.54 | $522,398 |
| 2016-01-21 | $0.03985 | $0.04135 | $0.03666 | $0.03950 | $2,345.26 | $515,856 |
| 2016-01-22 | $0.03963 | $0.04100 | $0.03642 | $0.03822 | $5,371.10 | $499,651 |
| 2016-01-23 | $0.03825 | $0.04010 | $0.03670 | $0.03897 | $2,126.12 | $510,152 |
| 2016-01-24 | $0.03901 | $0.05172 | $0.03881 | $0.04811 | $16,747.80 | $630,495 |
| 2016-01-25 | $0.04889 | $0.07581 | $0.04691 | $0.05927 | $61,727.20 | $777,757 |
| 2016-01-26 | $0.05927 | $0.07150 | $0.04669 | $0.05940 | $51,879.80 | $780,334 |
| 2016-01-27 | $0.05876 | $0.06196 | $0.04870 | $0.05157 | $11,337.80 | $678,348 |
| 2016-01-28 | $0.05151 | $0.05459 | $0.04585 | $0.05297 | $6,027.98 | $697,522 |
| 2016-01-29 | $0.05392 | $0.06676 | $0.05085 | $0.05763 | $17,600.10 | $759,851 |
| 2016-01-30 | $0.05756 | $0.06341 | $0.05463 | $0.05737 | $6,298.42 | $757,426 |
| 2016-01-31 | $0.05739 | $0.06205 | $0.04586 | $0.04885 | $12,116.50 | $645,676 |