Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.08389 | $0.08876 | $0.07010 | $0.07807 | $29,486.70 | $1,065,662 |
| 2016-03-02 | $0.07808 | $0.08693 | $0.07514 | $0.07988 | $16,812.70 | $1,091,312 |
| 2016-03-03 | $0.08076 | $0.08312 | $0.06889 | $0.08062 | $24,785.70 | $1,102,381 |
| 2016-03-04 | $0.08122 | $0.08378 | $0.07729 | $0.08297 | $12,968.90 | $1,135,548 |
| 2016-03-05 | $0.08283 | $0.08283 | $0.07324 | $0.07766 | $15,286.40 | $1,063,742 |
| 2016-03-06 | $0.07482 | $0.09445 | $0.07420 | $0.08855 | $48,518.10 | $1,213,923 |
| 2016-03-07 | $0.08857 | $0.09507 | $0.08154 | $0.08629 | $26,821.00 | $1,184,036 |
| 2016-03-08 | $0.08584 | $0.09432 | $0.08296 | $0.08877 | $14,366.50 | $1,219,130 |
| 2016-03-09 | $0.08875 | $0.1036 | $0.08737 | $0.09564 | $25,338.80 | $1,314,531 |
| 2016-03-10 | $0.09565 | $0.1036 | $0.08645 | $0.09354 | $39,103.30 | $1,286,837 |
| 2016-03-11 | $0.09297 | $0.09838 | $0.08479 | $0.09197 | $19,041.10 | $1,266,313 |
| 2016-03-12 | $0.09200 | $0.09505 | $0.07723 | $0.08761 | $38,893.30 | $1,207,300 |
| 2016-03-13 | $0.08953 | $0.08986 | $0.08185 | $0.08201 | $11,810.60 | $1,131,015 |
| 2016-03-14 | $0.08198 | $0.08367 | $0.07612 | $0.08014 | $8,319.93 | $1,105,990 |
| 2016-03-15 | $0.08014 | $0.08533 | $0.07761 | $0.07865 | $6,779.80 | $1,085,448 |
| 2016-03-16 | $0.08011 | $0.1223 | $0.07907 | $0.1178 | $95,162.50 | $1,629,366 |
| 2016-03-17 | $0.1222 | $0.1268 | $0.1049 | $0.1161 | $169,876 | $1,607,789 |
| 2016-03-18 | $0.1161 | $0.1801 | $0.1090 | $0.1235 | $186,570 | $1,710,869 |
| 2016-03-19 | $0.1229 | $0.1388 | $0.1060 | $0.1182 | $69,042.70 | $1,638,893 |
| 2016-03-20 | $0.1182 | $0.1221 | $0.1115 | $0.1118 | $26,521.90 | $1,550,493 |
| 2016-03-21 | $0.1117 | $0.1559 | $0.1097 | $0.1260 | $71,861.20 | $1,750,116 |
| 2016-03-22 | $0.1251 | $0.1354 | $0.1226 | $0.1311 | $20,653.10 | $1,821,024 |
| 2016-03-23 | $0.1312 | $0.1318 | $0.1214 | $0.1241 | $27,082.40 | $1,726,354 |
| 2016-03-24 | $0.1249 | $0.1353 | $0.1174 | $0.1230 | $21,695.50 | $1,711,528 |
| 2016-03-25 | $0.1196 | $0.1276 | $0.1130 | $0.1215 | $42,547.10 | $1,692,979 |
| 2016-03-26 | $0.1214 | $0.1302 | $0.1176 | $0.1254 | $26,177.10 | $1,748,757 |
| 2016-03-27 | $0.1246 | $0.1363 | $0.1132 | $0.1164 | $64,837.70 | $1,624,446 |
| 2016-03-28 | $0.1168 | $0.1268 | $0.1112 | $0.1240 | $29,799.20 | $1,731,089 |
| 2016-03-29 | $0.1257 | $0.1564 | $0.1202 | $0.1364 | $137,089 | $1,906,850 |
| 2016-03-30 | $0.1365 | $0.1457 | $0.1324 | $0.1450 | $52,853.00 | $2,027,547 |
| 2016-03-31 | $0.1449 | $0.1842 | $0.1399 | $0.1576 | $121,594 | $2,205,488 |