Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.1042 | $0.1096 | $0.1001 | $0.1077 | $18,541.00 | $1,566,727 |
| 2016-07-02 | $0.1077 | $0.1144 | $0.1055 | $0.1095 | $12,667.90 | $1,592,729 |
| 2016-07-03 | $0.1095 | $0.1131 | $0.1052 | $0.1052 | $11,814.40 | $1,530,831 |
| 2016-07-04 | $0.1083 | $0.1229 | $0.1071 | $0.1196 | $23,713.00 | $1,739,804 |
| 2016-07-05 | $0.1231 | $0.1540 | $0.1142 | $0.1228 | $88,070.30 | $1,786,715 |
| 2016-07-06 | $0.1228 | $0.1364 | $0.1207 | $0.1245 | $24,207.10 | $1,817,022 |
| 2016-07-07 | $0.1257 | $0.1297 | $0.1042 | $0.1141 | $40,383.80 | $1,664,683 |
| 2016-07-08 | $0.1142 | $0.1163 | $0.1085 | $0.1140 | $21,157.40 | $1,663,588 |
| 2016-07-09 | $0.1140 | $0.1140 | $0.1027 | $0.1076 | $7,924.52 | $1,569,832 |
| 2016-07-10 | $0.1076 | $0.1157 | $0.1061 | $0.1091 | $10,091.30 | $1,591,680 |
| 2016-07-11 | $0.1100 | $0.1259 | $0.1051 | $0.1056 | $24,033.00 | $1,541,504 |
| 2016-07-12 | $0.1084 | $0.1140 | $0.1066 | $0.1112 | $13,056.00 | $1,623,555 |
| 2016-07-13 | $0.1113 | $0.1175 | $0.1071 | $0.1091 | $20,116.70 | $1,591,680 |
| 2016-07-14 | $0.1125 | $0.1180 | $0.1084 | $0.1125 | $28,001.80 | $1,641,229 |
| 2016-07-15 | $0.1125 | $0.1372 | $0.1122 | $0.1248 | $50,254.60 | $1,825,718 |
| 2016-07-16 | $0.1247 | $0.1264 | $0.1199 | $0.1204 | $12,517.40 | $1,761,231 |
| 2016-07-17 | $0.1201 | $0.1285 | $0.1100 | $0.1202 | $22,385.60 | $1,758,042 |
| 2016-07-18 | $0.1203 | $0.1219 | $0.1132 | $0.1204 | $12,482.10 | $1,760,895 |
| 2016-07-19 | $0.1207 | $0.1210 | $0.1153 | $0.1163 | $7,885.73 | $1,701,689 |
| 2016-07-20 | $0.1163 | $0.1200 | $0.1133 | $0.1151 | $8,456.31 | $1,686,034 |
| 2016-07-21 | $0.1151 | $0.1210 | $0.1128 | $0.1163 | $12,960.10 | $1,703,508 |
| 2016-07-22 | $0.1163 | $0.1189 | $0.1101 | $0.1140 | $23,104.60 | $1,669,204 |
| 2016-07-23 | $0.1140 | $0.1207 | $0.1103 | $0.1186 | $16,195.00 | $1,736,582 |
| 2016-07-24 | $0.1185 | $0.1226 | $0.1080 | $0.1099 | $26,873.30 | $1,609,222 |
| 2016-07-25 | $0.1109 | $0.1138 | $0.1079 | $0.1111 | $6,333.75 | $1,627,678 |
| 2016-07-26 | $0.1111 | $0.1132 | $0.1034 | $0.1095 | $27,347.50 | $1,603,641 |
| 2016-07-27 | $0.1031 | $0.1103 | $0.1011 | $0.1046 | $6,630.17 | $1,531,663 |
| 2016-07-28 | $0.1046 | $0.1112 | $0.1046 | $0.1086 | $6,233.84 | $1,590,942 |
| 2016-07-29 | $0.1086 | $0.1146 | $0.1053 | $0.1114 | $3,561.78 | $1,632,351 |
| 2016-07-30 | $0.1115 | $0.1124 | $0.1081 | $0.1092 | $2,505.42 | $1,603,268 |
| 2016-07-31 | $0.1092 | $0.1110 | $0.1052 | $0.1071 | $4,968.72 | $1,571,387 |