Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.1072 | $0.1110 | $0.1015 | $0.1018 | $10,059.90 | $1,493,738 |
| 2016-08-02 | $0.1018 | $0.1044 | $0.08556 | $0.08987 | $8,498.39 | $1,319,123 |
| 2016-08-03 | $0.09045 | $0.09715 | $0.08970 | $0.09461 | $6,799.19 | $1,388,797 |
| 2016-08-04 | $0.09460 | $0.09898 | $0.09223 | $0.09703 | $3,920.98 | $1,424,222 |
| 2016-08-05 | $0.09703 | $0.09936 | $0.09493 | $0.09933 | $4,046.92 | $1,458,078 |
| 2016-08-06 | $0.09768 | $0.09976 | $0.08134 | $0.09656 | $28,239.00 | $1,417,294 |
| 2016-08-07 | $0.09656 | $0.09961 | $0.09206 | $0.09500 | $4,813.41 | $1,394,425 |
| 2016-08-08 | $0.09548 | $0.09770 | $0.09383 | $0.09715 | $3,924.27 | $1,425,986 |
| 2016-08-09 | $0.09523 | $0.1023 | $0.09350 | $0.1003 | $9,554.67 | $1,471,940 |
| 2016-08-10 | $0.1002 | $0.1052 | $0.09629 | $0.1003 | $6,134.60 | $1,471,661 |
| 2016-08-11 | $0.1003 | $0.1035 | $0.09678 | $0.09746 | $2,448.13 | $1,430,520 |
| 2016-08-12 | $0.1002 | $0.1093 | $0.09560 | $0.1068 | $10,389.30 | $1,567,966 |
| 2016-08-13 | $0.1068 | $0.1087 | $0.1016 | $0.1061 | $6,460.34 | $1,562,924 |
| 2016-08-14 | $0.1059 | $0.1087 | $0.1006 | $0.1035 | $4,032.34 | $1,524,656 |
| 2016-08-15 | $0.1036 | $0.1040 | $0.09813 | $0.1000 | $1,807.78 | $1,472,516 |
| 2016-08-16 | $0.1000 | $0.1070 | $0.09991 | $0.1022 | $6,326.53 | $1,504,969 |
| 2016-08-17 | $0.1035 | $0.1054 | $0.1007 | $0.1038 | $3,718.60 | $1,527,718 |
| 2016-08-18 | $0.1037 | $0.1060 | $0.1017 | $0.1037 | $5,924.80 | $1,526,849 |
| 2016-08-19 | $0.1037 | $0.1077 | $0.1024 | $0.1037 | $6,774.46 | $1,526,894 |
| 2016-08-20 | $0.1046 | $0.1106 | $0.1046 | $0.1102 | $4,478.12 | $1,623,015 |
| 2016-08-21 | $0.1102 | $0.1121 | $0.1068 | $0.1087 | $3,757.18 | $1,601,016 |
| 2016-08-22 | $0.1087 | $0.1127 | $0.1050 | $0.1063 | $11,337.10 | $1,565,589 |
| 2016-08-23 | $0.1107 | $0.1302 | $0.1073 | $0.1255 | $29,243.10 | $1,851,618 |
| 2016-08-24 | $0.1254 | $0.1416 | $0.1177 | $0.1246 | $50,323.30 | $1,839,266 |
| 2016-08-25 | $0.1241 | $0.1250 | $0.1180 | $0.1219 | $7,057.86 | $1,798,861 |
| 2016-08-26 | $0.1243 | $0.1273 | $0.1210 | $0.1216 | $4,282.70 | $1,794,242 |
| 2016-08-27 | $0.1246 | $0.1311 | $0.1191 | $0.1234 | $4,081.74 | $1,820,421 |
| 2016-08-28 | $0.1233 | $0.1357 | $0.1152 | $0.1320 | $19,237.50 | $1,948,086 |
| 2016-08-29 | $0.1320 | $0.1593 | $0.1296 | $0.1458 | $36,406.70 | $2,151,662 |
| 2016-08-30 | $0.1458 | $0.1548 | $0.1396 | $0.1486 | $10,599.20 | $2,192,185 |
| 2016-08-31 | $0.1487 | $0.1496 | $0.1380 | $0.1467 | $10,683.30 | $2,164,456 |