Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.1594 | $0.1665 | $0.1541 | $0.1622 | $5,718.02 | $2,409,495 |
| 2016-10-02 | $0.1622 | $0.1622 | $0.1557 | $0.1618 | $1,320.67 | $2,403,582 |
| 2016-10-03 | $0.1618 | $0.1789 | $0.1570 | $0.1713 | $12,266.20 | $2,545,563 |
| 2016-10-04 | $0.1713 | $0.1806 | $0.1519 | $0.1584 | $15,202.50 | $2,352,843 |
| 2016-10-05 | $0.1584 | $0.1721 | $0.1488 | $0.1694 | $17,089.00 | $2,517,214 |
| 2016-10-06 | $0.1657 | $0.1780 | $0.1593 | $0.1780 | $12,262.00 | $2,644,604 |
| 2016-10-07 | $0.1722 | $0.1763 | $0.1670 | $0.1751 | $5,379.69 | $2,602,200 |
| 2016-10-08 | $0.1752 | $0.1823 | $0.1685 | $0.1728 | $12,496.70 | $2,567,597 |
| 2016-10-09 | $0.1728 | $0.1745 | $0.1670 | $0.1670 | $4,365.58 | $2,480,679 |
| 2016-10-10 | $0.1670 | $0.1711 | $0.1606 | $0.1617 | $6,502.24 | $2,403,092 |
| 2016-10-11 | $0.1618 | $0.1721 | $0.1540 | $0.1610 | $13,303.60 | $2,392,780 |
| 2016-10-12 | $0.1609 | $0.1750 | $0.1592 | $0.1743 | $10,321.40 | $2,590,240 |
| 2016-10-13 | $0.1743 | $0.1843 | $0.1709 | $0.1814 | $15,327.40 | $2,694,571 |
| 2016-10-14 | $0.1814 | $0.1997 | $0.1814 | $0.1960 | $35,117.80 | $2,919,513 |
| 2016-10-15 | $0.1960 | $0.1979 | $0.1858 | $0.1908 | $10,028.90 | $2,842,416 |
| 2016-10-16 | $0.1908 | $0.1980 | $0.1864 | $0.1931 | $4,549.20 | $2,877,545 |
| 2016-10-17 | $0.1932 | $0.2014 | $0.1812 | $0.1849 | $18,673.60 | $2,753,937 |
| 2016-10-18 | $0.1849 | $0.2457 | $0.1849 | $0.2335 | $105,464 | $3,478,008 |
| 2016-10-19 | $0.2366 | $0.2411 | $0.2054 | $0.2215 | $46,841.00 | $3,302,830 |
| 2016-10-20 | $0.2195 | $0.2425 | $0.2195 | $0.2397 | $23,149.10 | $3,573,913 |
| 2016-10-21 | $0.2338 | $0.2645 | $0.2337 | $0.2531 | $69,304.60 | $3,774,367 |
| 2016-10-22 | $0.2531 | $0.2562 | $0.2239 | $0.2438 | $44,388.00 | $3,634,434 |
| 2016-10-23 | $0.2439 | $0.2450 | $0.2228 | $0.2378 | $12,438.00 | $3,545,673 |
| 2016-10-24 | $0.2418 | $0.2634 | $0.2329 | $0.2576 | $21,433.50 | $3,841,627 |
| 2016-10-25 | $0.2531 | $0.3089 | $0.2530 | $0.2835 | $106,959 | $4,227,281 |
| 2016-10-26 | $0.2837 | $0.3011 | $0.2538 | $0.2617 | $55,464.10 | $3,902,356 |
| 2016-10-27 | $0.2603 | $0.2786 | $0.2258 | $0.2308 | $27,309.20 | $3,441,510 |
| 2016-10-28 | $0.2246 | $0.2579 | $0.2096 | $0.2460 | $43,332.90 | $3,667,863 |
| 2016-10-29 | $0.2461 | $0.2526 | $0.2033 | $0.2168 | $45,616.70 | $3,232,916 |
| 2016-10-30 | $0.2168 | $0.2407 | $0.2143 | $0.2302 | $16,216.80 | $3,432,997 |
| 2016-10-31 | $0.2302 | $0.2474 | $0.2157 | $0.2275 | $20,898.50 | $3,392,545 |