Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.1581 | $0.1624 | $0.1460 | $0.1470 | $54,212.00 | $2,059,052 |
| 2016-04-02 | $0.1470 | $0.1472 | $0.1276 | $0.1374 | $43,909.70 | $1,926,186 |
| 2016-04-03 | $0.1374 | $0.1393 | $0.1265 | $0.1304 | $27,620.20 | $1,829,962 |
| 2016-04-04 | $0.1304 | $0.1466 | $0.1262 | $0.1281 | $29,341.90 | $1,798,759 |
| 2016-04-05 | $0.1285 | $0.1330 | $0.1159 | $0.1199 | $35,897.40 | $1,681,599 |
| 2016-04-06 | $0.1199 | $0.1210 | $0.1148 | $0.1209 | $9,484.75 | $1,697,060 |
| 2016-04-07 | $0.1201 | $0.1220 | $0.1145 | $0.1156 | $5,792.33 | $1,624,299 |
| 2016-04-08 | $0.1156 | $0.1182 | $0.1116 | $0.1136 | $6,158.06 | $1,597,350 |
| 2016-04-09 | $0.1133 | $0.1165 | $0.1087 | $0.1130 | $12,693.70 | $1,590,146 |
| 2016-04-10 | $0.1130 | $0.1131 | $0.08376 | $0.09348 | $45,731.20 | $1,316,550 |
| 2016-04-11 | $0.09350 | $0.1021 | $0.08948 | $0.09115 | $6,044.15 | $1,284,656 |
| 2016-04-12 | $0.09118 | $0.09241 | $0.08533 | $0.08926 | $9,484.93 | $1,258,978 |
| 2016-04-13 | $0.08924 | $0.1038 | $0.08924 | $0.1014 | $9,269.67 | $1,431,014 |
| 2016-04-14 | $0.1014 | $0.1014 | $0.09612 | $0.09904 | $4,662.67 | $1,398,921 |
| 2016-04-15 | $0.09907 | $0.09919 | $0.08521 | $0.08771 | $9,854.89 | $1,239,843 |
| 2016-04-16 | $0.08776 | $0.09030 | $0.07548 | $0.08403 | $9,412.68 | $1,188,641 |
| 2016-04-17 | $0.08611 | $0.09473 | $0.08580 | $0.09185 | $3,834.34 | $1,300,241 |
| 2016-04-18 | $0.09194 | $0.09338 | $0.08293 | $0.08706 | $5,468.56 | $1,233,348 |
| 2016-04-19 | $0.08707 | $0.09665 | $0.08325 | $0.09145 | $6,192.55 | $1,296,376 |
| 2016-04-20 | $0.09118 | $0.09663 | $0.08640 | $0.08774 | $9,495.05 | $1,244,673 |
| 2016-04-21 | $0.08774 | $0.09286 | $0.08118 | $0.08225 | $9,240.71 | $1,167,561 |
| 2016-04-22 | $0.08227 | $0.08593 | $0.07748 | $0.08039 | $6,069.04 | $1,142,117 |
| 2016-04-23 | $0.08035 | $0.08136 | $0.07707 | $0.08076 | $2,644.74 | $1,148,206 |
| 2016-04-24 | $0.08079 | $0.08352 | $0.07444 | $0.07444 | $10,900.60 | $1,058,695 |
| 2016-04-25 | $0.07442 | $0.07580 | $0.06410 | $0.06522 | $12,631.60 | $928,583 |
| 2016-04-26 | $0.06510 | $0.08611 | $0.06510 | $0.08207 | $22,625.60 | $1,169,372 |
| 2016-04-27 | $0.07992 | $0.08709 | $0.07535 | $0.08137 | $6,584.29 | $1,160,175 |
| 2016-04-28 | $0.08147 | $0.08466 | $0.07107 | $0.07197 | $7,522.14 | $1,026,850 |
| 2016-04-29 | $0.07313 | $0.07602 | $0.07021 | $0.07364 | $7,277.48 | $1,051,418 |
| 2016-04-30 | $0.07362 | $0.07711 | $0.06577 | $0.07420 | $7,798.89 | $1,060,139 |