Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.1467 | $0.1552 | $0.1375 | $0.1429 | $10,473.50 | $2,108,157 |
| 2016-09-02 | $0.1458 | $0.1597 | $0.1401 | $0.1525 | $13,074.30 | $2,250,063 |
| 2016-09-03 | $0.1525 | $0.1918 | $0.1517 | $0.1729 | $102,829 | $2,557,814 |
| 2016-09-04 | $0.1730 | $0.1795 | $0.1595 | $0.1786 | $38,665.80 | $2,641,737 |
| 2016-09-05 | $0.1787 | $0.1902 | $0.1611 | $0.1835 | $29,018.60 | $2,713,517 |
| 2016-09-06 | $0.1860 | $0.2045 | $0.1842 | $0.2043 | $64,580.80 | $3,022,336 |
| 2016-09-07 | $0.2043 | $0.2155 | $0.1774 | $0.1976 | $94,663.60 | $2,922,143 |
| 2016-09-08 | $0.1994 | $0.2140 | $0.1827 | $0.2062 | $47,855.30 | $3,049,936 |
| 2016-09-09 | $0.2076 | $0.2084 | $0.1748 | $0.1817 | $34,333.20 | $2,686,909 |
| 2016-09-10 | $0.1813 | $0.1924 | $0.1747 | $0.1916 | $16,055.20 | $2,834,329 |
| 2016-09-11 | $0.1928 | $0.1928 | $0.1701 | $0.1755 | $6,347.85 | $2,595,827 |
| 2016-09-12 | $0.1756 | $0.1911 | $0.1615 | $0.1699 | $21,639.10 | $2,512,524 |
| 2016-09-13 | $0.1761 | $0.2012 | $0.1755 | $0.1907 | $32,760.60 | $2,820,884 |
| 2016-09-14 | $0.1908 | $0.1945 | $0.1720 | $0.1795 | $26,147.60 | $2,654,310 |
| 2016-09-15 | $0.1794 | $0.1913 | $0.1704 | $0.1750 | $19,458.30 | $2,588,594 |
| 2016-09-16 | $0.1750 | $0.1766 | $0.1588 | $0.1638 | $17,542.80 | $2,422,315 |
| 2016-09-17 | $0.1638 | $0.1802 | $0.1579 | $0.1676 | $13,214.60 | $2,484,958 |
| 2016-09-18 | $0.1675 | $0.1735 | $0.1631 | $0.1674 | $12,431.20 | $2,482,259 |
| 2016-09-19 | $0.1690 | $0.1765 | $0.1643 | $0.1705 | $12,417.40 | $2,529,124 |
| 2016-09-20 | $0.1705 | $0.1747 | $0.1594 | $0.1597 | $21,040.20 | $2,367,736 |
| 2016-09-21 | $0.1635 | $0.1714 | $0.1546 | $0.1582 | $13,864.70 | $2,346,053 |
| 2016-09-22 | $0.1613 | $0.1617 | $0.1550 | $0.1555 | $6,214.92 | $2,305,580 |
| 2016-09-23 | $0.1555 | $0.1648 | $0.1551 | $0.1632 | $3,179.46 | $2,420,103 |
| 2016-09-24 | $0.1630 | $0.1658 | $0.1571 | $0.1605 | $6,309.03 | $2,380,031 |
| 2016-09-25 | $0.1605 | $0.1727 | $0.1580 | $0.1638 | $6,215.59 | $2,429,150 |
| 2016-09-26 | $0.1638 | $0.1720 | $0.1601 | $0.1663 | $6,355.13 | $2,466,968 |
| 2016-09-27 | $0.1660 | $0.1685 | $0.1580 | $0.1634 | $12,765.70 | $2,428,201 |
| 2016-09-28 | $0.1660 | $0.1660 | $0.1453 | $0.1464 | $23,637.70 | $2,175,263 |
| 2016-09-29 | $0.1464 | $0.1672 | $0.1446 | $0.1596 | $47,346.00 | $2,371,356 |
| 2016-09-30 | $0.1596 | $0.1739 | $0.1485 | $0.1595 | $16,734.10 | $2,369,469 |