Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.2227 | $0.2461 | $0.2152 | $0.2254 | $25,381.10 | $3,360,995 |
| 2016-11-02 | $0.2255 | $0.2506 | $0.2213 | $0.2487 | $25,207.70 | $3,708,374 |
| 2016-11-03 | $0.2458 | $0.2532 | $0.2110 | $0.2364 | $41,720.10 | $3,533,163 |
| 2016-11-04 | $0.2365 | $0.2475 | $0.2150 | $0.2262 | $28,175.60 | $3,380,748 |
| 2016-11-05 | $0.2261 | $0.2392 | $0.2183 | $0.2385 | $12,062.10 | $3,564,223 |
| 2016-11-06 | $0.2460 | $0.2791 | $0.2426 | $0.2452 | $51,861.40 | $3,665,250 |
| 2016-11-07 | $0.2452 | $0.2634 | $0.2348 | $0.2525 | $8,729.74 | $3,773,959 |
| 2016-11-08 | $0.2526 | $0.2868 | $0.2526 | $0.2566 | $39,752.10 | $3,834,719 |
| 2016-11-09 | $0.2565 | $0.2720 | $0.2323 | $0.2637 | $34,237.40 | $3,941,516 |
| 2016-11-10 | $0.2637 | $0.2664 | $0.2499 | $0.2592 | $15,281.30 | $3,873,611 |
| 2016-11-11 | $0.2592 | $0.2874 | $0.2540 | $0.2645 | $18,488.30 | $3,953,996 |
| 2016-11-12 | $0.2645 | $0.2645 | $0.2381 | $0.2460 | $16,485.40 | $3,676,400 |
| 2016-11-13 | $0.2460 | $0.2494 | $0.2243 | $0.2367 | $32,824.50 | $3,537,856 |
| 2016-11-14 | $0.2367 | $0.2479 | $0.2115 | $0.2218 | $36,017.40 | $3,315,997 |
| 2016-11-15 | $0.2220 | $0.2407 | $0.2206 | $0.2206 | $19,243.20 | $3,297,299 |
| 2016-11-16 | $0.2275 | $0.2335 | $0.2124 | $0.2191 | $13,354.00 | $3,275,043 |
| 2016-11-17 | $0.2191 | $0.2320 | $0.2174 | $0.2248 | $9,611.45 | $3,360,226 |
| 2016-11-18 | $0.2254 | $0.2254 | $0.2035 | $0.2110 | $19,561.20 | $3,153,224 |
| 2016-11-19 | $0.2109 | $0.2155 | $0.1988 | $0.2062 | $6,008.39 | $3,082,375 |
| 2016-11-20 | $0.2074 | $0.2160 | $0.2009 | $0.2126 | $14,700.90 | $3,177,498 |
| 2016-11-21 | $0.2128 | $0.2322 | $0.2101 | $0.2101 | $14,994.60 | $3,140,774 |
| 2016-11-22 | $0.2112 | $0.2255 | $0.2024 | $0.2233 | $11,478.40 | $3,336,938 |
| 2016-11-23 | $0.2232 | $0.2258 | $0.1797 | $0.1925 | $30,035.00 | $2,885,883 |
| 2016-11-24 | $0.1925 | $0.2052 | $0.07367 | $0.09925 | $570,488 | $1,487,810 |
| 2016-11-25 | $0.09798 | $0.1183 | $0.09742 | $0.1054 | $185,953 | $1,580,648 |
| 2016-11-26 | $0.1041 | $0.1067 | $0.08478 | $0.08478 | $51,768.70 | $1,270,891 |
| 2016-11-27 | $0.08476 | $0.1089 | $0.08471 | $0.1020 | $82,639.70 | $1,529,247 |
| 2016-11-28 | $0.1021 | $0.1414 | $0.1005 | $0.1217 | $160,544 | $1,823,743 |
| 2016-11-29 | $0.1238 | $0.1238 | $0.09924 | $0.1025 | $68,690.00 | $1,536,832 |
| 2016-11-30 | $0.09980 | $0.1119 | $0.07558 | $0.07558 | $97,515.80 | $1,132,922 |