Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.07606 | $0.09454 | $0.06776 | $0.08141 | $110,590 | $1,221,841 |
| 2016-12-02 | $0.08106 | $0.08185 | $0.06091 | $0.06217 | $64,085.40 | $933,155 |
| 2016-12-03 | $0.06357 | $0.07384 | $0.06216 | $0.07016 | $18,397.80 | $1,052,969 |
| 2016-12-04 | $0.07032 | $0.07032 | $0.05029 | $0.05433 | $50,544.70 | $815,436 |
| 2016-12-05 | $0.05378 | $0.05387 | $0.03727 | $0.03743 | $79,356.70 | $561,838 |
| 2016-12-06 | $0.03691 | $0.05318 | $0.03691 | $0.04860 | $75,406.80 | $729,521 |
| 2016-12-07 | $0.04802 | $0.05538 | $0.04389 | $0.05186 | $44,409.50 | $778,310 |
| 2016-12-08 | $0.05185 | $0.08291 | $0.05185 | $0.06399 | $118,906 | $960,423 |
| 2016-12-09 | $0.06361 | $0.07252 | $0.05456 | $0.05667 | $89,775.00 | $850,625 |
| 2016-12-10 | $0.05781 | $0.05784 | $0.04507 | $0.04753 | $46,460.50 | $714,210 |
| 2016-12-11 | $0.04763 | $0.05181 | $0.04703 | $0.05130 | $21,531.00 | $770,836 |
| 2016-12-12 | $0.05131 | $0.06900 | $0.04895 | $0.05028 | $52,806.20 | $755,471 |
| 2016-12-13 | $0.05027 | $0.05474 | $0.04929 | $0.05092 | $12,552.70 | $765,188 |
| 2016-12-14 | $0.05115 | $0.05252 | $0.04714 | $0.04956 | $10,887.40 | $744,751 |
| 2016-12-15 | $0.04958 | $0.05056 | $0.04686 | $0.04841 | $10,904.40 | $727,469 |
| 2016-12-16 | $0.04840 | $0.04966 | $0.04715 | $0.04784 | $5,204.52 | $718,802 |
| 2016-12-17 | $0.04784 | $0.04884 | $0.04335 | $0.04452 | $7,732.60 | $668,958 |
| 2016-12-18 | $0.04452 | $0.04692 | $0.04264 | $0.04512 | $6,528.32 | $678,077 |
| 2016-12-19 | $0.04514 | $0.04555 | $0.03958 | $0.04033 | $8,793.31 | $606,031 |
| 2016-12-20 | $0.04031 | $0.04190 | $0.03786 | $0.03950 | $8,813.79 | $593,497 |
| 2016-12-21 | $0.03948 | $0.04032 | $0.03655 | $0.03659 | $6,026.36 | $550,554 |
| 2016-12-22 | $0.03669 | $0.03910 | $0.03220 | $0.03314 | $6,649.34 | $498,713 |
| 2016-12-23 | $0.03313 | $0.03567 | $0.03105 | $0.03378 | $2,331.96 | $508,470 |
| 2016-12-24 | $0.03380 | $0.03503 | $0.03092 | $0.03281 | $2,776.43 | $493,864 |
| 2016-12-25 | $0.03282 | $0.03506 | $0.03165 | $0.03505 | $1,902.81 | $527,613 |
| 2016-12-26 | $0.03503 | $0.04647 | $0.03451 | $0.04343 | $17,450.90 | $653,883 |
| 2016-12-27 | $0.04327 | $0.04331 | $0.03493 | $0.03950 | $16,862.50 | $594,760 |
| 2016-12-28 | $0.03952 | $0.04144 | $0.03817 | $0.03995 | $2,359.28 | $601,676 |
| 2016-12-29 | $0.03996 | $0.04009 | $0.03578 | $0.03865 | $4,949.93 | $582,051 |
| 2016-12-30 | $0.03864 | $0.03869 | $0.03471 | $0.03720 | $5,999.30 | $560,309 |
| 2016-12-31 | $0.03720 | $0.03823 | $0.03581 | $0.03669 | $797.40 | $552,771 |