Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.04619 | $0.05253 | $0.04619 | $0.05112 | $2,765.85 | $676,453 |
| 2016-02-02 | $0.05113 | $0.05155 | $0.04487 | $0.04677 | $6,847.24 | $619,672 |
| 2016-02-03 | $0.04677 | $0.05124 | $0.04489 | $0.05031 | $2,153.51 | $667,403 |
| 2016-02-04 | $0.05031 | $0.05255 | $0.04718 | $0.04998 | $3,244.49 | $663,708 |
| 2016-02-05 | $0.04998 | $0.05251 | $0.04857 | $0.05034 | $2,006.09 | $669,400 |
| 2016-02-06 | $0.05039 | $0.05251 | $0.04769 | $0.05251 | $1,537.99 | $699,056 |
| 2016-02-07 | $0.05252 | $0.05334 | $0.04956 | $0.05236 | $3,375.01 | $697,887 |
| 2016-02-08 | $0.05237 | $0.05321 | $0.04935 | $0.05209 | $2,254.21 | $695,144 |
| 2016-02-09 | $0.05210 | $0.05232 | $0.04836 | $0.04881 | $5,224.87 | $652,164 |
| 2016-02-10 | $0.04881 | $0.05178 | $0.04569 | $0.04988 | $4,127.19 | $667,193 |
| 2016-02-11 | $0.04919 | $0.06179 | $0.04734 | $0.05734 | $8,819.01 | $767,832 |
| 2016-02-12 | $0.05735 | $0.07438 | $0.05488 | $0.07034 | $26,141.60 | $942,993 |
| 2016-02-13 | $0.07036 | $0.07318 | $0.05935 | $0.06518 | $14,442.30 | $874,910 |
| 2016-02-14 | $0.06535 | $0.06535 | $0.05003 | $0.05906 | $12,849.10 | $793,685 |
| 2016-02-15 | $0.05912 | $0.1088 | $0.05833 | $0.08048 | $123,704 | $1,082,894 |
| 2016-02-16 | $0.07631 | $0.08276 | $0.06674 | $0.06976 | $27,284.50 | $939,742 |
| 2016-02-17 | $0.06830 | $0.08389 | $0.06306 | $0.06667 | $26,337.30 | $899,144 |
| 2016-02-18 | $0.06737 | $0.06841 | $0.06294 | $0.06478 | $5,646.41 | $874,540 |
| 2016-02-19 | $0.06444 | $0.07332 | $0.06237 | $0.06811 | $6,815.23 | $920,380 |
| 2016-02-20 | $0.06616 | $0.07197 | $0.06457 | $0.06855 | $9,989.71 | $927,190 |
| 2016-02-21 | $0.06871 | $0.09091 | $0.06760 | $0.07896 | $13,263.20 | $1,068,996 |
| 2016-02-22 | $0.08013 | $0.09654 | $0.07291 | $0.07434 | $12,059.90 | $1,007,442 |
| 2016-02-23 | $0.07463 | $0.07960 | $0.07028 | $0.07309 | $6,398.63 | $991,338 |
| 2016-02-24 | $0.07313 | $0.09195 | $0.07300 | $0.08649 | $12,270.20 | $1,174,177 |
| 2016-02-25 | $0.08797 | $0.1080 | $0.08152 | $0.09253 | $24,084.00 | $1,257,301 |
| 2016-02-26 | $0.09543 | $0.1146 | $0.09321 | $0.1141 | $43,481.40 | $1,551,288 |
| 2016-02-27 | $0.1162 | $0.1331 | $0.1036 | $0.1163 | $121,622 | $1,583,279 |
| 2016-02-28 | $0.1150 | $0.1188 | $0.08729 | $0.09153 | $85,515.40 | $1,247,092 |
| 2016-02-29 | $0.09109 | $0.09625 | $0.07907 | $0.08398 | $54,867.10 | $1,145,225 |