Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.07422 | $0.07717 | $0.06755 | $0.07112 | $8,329.70 | $1,016,159 |
| 2016-05-02 | $0.07115 | $0.07732 | $0.07062 | $0.07666 | $4,962.76 | $1,095,264 |
| 2016-05-03 | $0.07733 | $0.08100 | $0.07434 | $0.07584 | $3,178.14 | $1,083,559 |
| 2016-05-04 | $0.07584 | $0.1163 | $0.07521 | $0.09926 | $39,953.10 | $1,418,155 |
| 2016-05-05 | $0.1021 | $0.1091 | $0.09800 | $0.1028 | $24,080.00 | $1,468,691 |
| 2016-05-06 | $0.1028 | $0.1063 | $0.09002 | $0.09357 | $11,994.10 | $1,336,955 |
| 2016-05-07 | $0.09231 | $0.09404 | $0.08305 | $0.08440 | $4,544.09 | $1,205,944 |
| 2016-05-08 | $0.08442 | $0.08638 | $0.07859 | $0.08449 | $6,303.59 | $1,207,226 |
| 2016-05-09 | $0.08574 | $0.09120 | $0.08233 | $0.08467 | $8,123.14 | $1,209,721 |
| 2016-05-10 | $0.08460 | $0.09225 | $0.08364 | $0.08688 | $5,202.95 | $1,241,388 |
| 2016-05-11 | $0.08960 | $0.08960 | $0.08451 | $0.08488 | $2,769.53 | $1,212,770 |
| 2016-05-12 | $0.08512 | $0.08935 | $0.08365 | $0.08709 | $1,609.62 | $1,244,343 |
| 2016-05-13 | $0.08638 | $0.09650 | $0.08077 | $0.08542 | $20,231.90 | $1,220,511 |
| 2016-05-14 | $0.08685 | $0.09187 | $0.08150 | $0.08764 | $7,426.62 | $1,252,184 |
| 2016-05-15 | $0.08764 | $0.08905 | $0.08174 | $0.08256 | $5,453.07 | $1,179,566 |
| 2016-05-16 | $0.08254 | $0.09059 | $0.07812 | $0.08506 | $13,039.60 | $1,215,266 |
| 2016-05-17 | $0.08503 | $0.08900 | $0.07921 | $0.08602 | $8,448.06 | $1,229,108 |
| 2016-05-18 | $0.08602 | $0.08725 | $0.08286 | $0.08705 | $4,145.35 | $1,243,786 |
| 2016-05-19 | $0.08704 | $0.09066 | $0.08049 | $0.08270 | $11,794.90 | $1,181,644 |
| 2016-05-20 | $0.08250 | $0.09796 | $0.07931 | $0.08730 | $24,858.60 | $1,247,381 |
| 2016-05-21 | $0.08746 | $0.08979 | $0.08351 | $0.08928 | $2,589.99 | $1,275,598 |
| 2016-05-22 | $0.08927 | $0.08951 | $0.08703 | $0.08949 | $2,933.10 | $1,278,658 |
| 2016-05-23 | $0.08825 | $0.1012 | $0.08762 | $0.09388 | $13,271.70 | $1,341,360 |
| 2016-05-24 | $0.09696 | $0.1044 | $0.09181 | $0.09297 | $8,625.58 | $1,328,347 |
| 2016-05-25 | $0.09297 | $0.09847 | $0.09190 | $0.09645 | $6,164.31 | $1,378,083 |
| 2016-05-26 | $0.09646 | $0.1078 | $0.09097 | $0.1078 | $13,529.70 | $1,539,859 |
| 2016-05-27 | $0.1078 | $0.1185 | $0.09495 | $0.1046 | $29,615.40 | $1,494,009 |
| 2016-05-28 | $0.09771 | $0.1106 | $0.09502 | $0.1014 | $28,442.00 | $1,449,002 |
| 2016-05-29 | $0.1013 | $0.1068 | $0.09382 | $0.09997 | $11,863.80 | $1,428,415 |
| 2016-05-30 | $0.1001 | $0.1042 | $0.09747 | $0.1030 | $3,116.33 | $1,471,963 |
| 2016-05-31 | $0.1029 | $0.1110 | $0.1004 | $0.1057 | $6,021.74 | $1,509,997 |