Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.1057 | $0.1096 | $0.1005 | $0.1036 | $4,473.24 | $1,480,464 |
| 2016-06-02 | $0.1034 | $0.1129 | $0.1002 | $0.1076 | $17,902.30 | $1,536,830 |
| 2016-06-03 | $0.1063 | $0.1132 | $0.1016 | $0.1117 | $7,011.57 | $1,596,138 |
| 2016-06-04 | $0.1117 | $0.1153 | $0.1054 | $0.1100 | $4,426.03 | $1,571,092 |
| 2016-06-05 | $0.1099 | $0.1132 | $0.1043 | $0.1096 | $7,028.42 | $1,565,948 |
| 2016-06-06 | $0.1096 | $0.1101 | $0.1007 | $0.1063 | $3,075.71 | $1,519,413 |
| 2016-06-07 | $0.1064 | $0.1135 | $0.1058 | $0.1112 | $8,215.71 | $1,588,280 |
| 2016-06-08 | $0.1083 | $0.1138 | $0.1075 | $0.1132 | $1,030.29 | $1,616,684 |
| 2016-06-09 | $0.1131 | $0.1258 | $0.1101 | $0.1207 | $17,859.30 | $1,724,515 |
| 2016-06-10 | $0.1207 | $0.1270 | $0.1163 | $0.1197 | $16,458.90 | $1,709,570 |
| 2016-06-11 | $0.1196 | $0.1240 | $0.1138 | $0.1173 | $6,753.28 | $1,675,665 |
| 2016-06-12 | $0.1183 | $0.1262 | $0.1064 | $0.1109 | $30,379.60 | $1,584,522 |
| 2016-06-13 | $0.1110 | $0.1242 | $0.1104 | $0.1201 | $8,690.29 | $1,715,756 |
| 2016-06-14 | $0.1201 | $0.1293 | $0.1167 | $0.1201 | $6,583.34 | $1,715,699 |
| 2016-06-15 | $0.1200 | $0.1261 | $0.1152 | $0.1252 | $6,738.44 | $1,789,124 |
| 2016-06-16 | $0.1253 | $0.1302 | $0.1064 | $0.1112 | $44,132.50 | $1,588,409 |
| 2016-06-17 | $0.1132 | $0.1196 | $0.09881 | $0.1146 | $28,955.00 | $1,637,159 |
| 2016-06-18 | $0.1171 | $0.1177 | $0.1091 | $0.1114 | $4,425.27 | $1,591,423 |
| 2016-06-19 | $0.1119 | $0.1257 | $0.1084 | $0.1201 | $13,262.80 | $1,716,271 |
| 2016-06-20 | $0.1202 | $0.1312 | $0.1136 | $0.1248 | $19,105.20 | $1,782,881 |
| 2016-06-21 | $0.1248 | $0.1260 | $0.1036 | $0.1087 | $7,257.37 | $1,553,046 |
| 2016-06-22 | $0.1088 | $0.1124 | $0.09692 | $0.09851 | $8,355.23 | $1,407,532 |
| 2016-06-23 | $0.09983 | $0.1017 | $0.09210 | $0.09727 | $4,103.67 | $1,389,806 |
| 2016-06-24 | $0.09506 | $0.1043 | $0.09506 | $0.1014 | $9,431.98 | $1,449,174 |
| 2016-06-25 | $0.1012 | $0.1046 | $0.09200 | $0.09856 | $9,730.91 | $1,408,243 |
| 2016-06-26 | $0.09853 | $0.09939 | $0.08987 | $0.09421 | $5,122.27 | $1,370,818 |
| 2016-06-27 | $0.09411 | $0.1054 | $0.09022 | $0.1020 | $20,463.40 | $1,484,503 |
| 2016-06-28 | $0.1030 | $0.1089 | $0.09242 | $0.09711 | $8,501.83 | $1,413,004 |
| 2016-06-29 | $0.09709 | $0.1202 | $0.09166 | $0.1063 | $37,845.10 | $1,546,837 |
| 2016-06-30 | $0.1076 | $0.1131 | $0.1006 | $0.1043 | $27,135.00 | $1,517,270 |