Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.03625 | $0.03885 | $0.03536 | $0.03725 | $2,069.80 | $561,273 |
| 2017-01-02 | $0.03728 | $0.04043 | $0.03662 | $0.03904 | $1,504.74 | $588,253 |
| 2017-01-03 | $0.03904 | $0.04489 | $0.03691 | $0.04055 | $2,949.20 | $611,006 |
| 2017-01-04 | $0.04054 | $0.04784 | $0.03890 | $0.04410 | $6,589.22 | $664,587 |
| 2017-01-05 | $0.04414 | $0.04911 | $0.03639 | $0.04138 | $4,430.78 | $623,722 |
| 2017-01-06 | $0.04155 | $0.04209 | $0.03517 | $0.03632 | $6,072.00 | $547,554 |
| 2017-01-07 | $0.03638 | $0.03885 | $0.03346 | $0.03838 | $4,731.65 | $578,638 |
| 2017-01-08 | $0.03838 | $0.03896 | $0.03383 | $0.03639 | $4,139.85 | $548,695 |
| 2017-01-09 | $0.03644 | $0.03654 | $0.03404 | $0.03613 | $1,344.06 | $544,832 |
| 2017-01-10 | $0.03611 | $0.03638 | $0.03400 | $0.03503 | $4,187.22 | $528,270 |
| 2017-01-11 | $0.03503 | $0.03643 | $0.02980 | $0.03108 | $1,445.94 | $468,738 |
| 2017-01-12 | $0.03103 | $0.03985 | $0.02920 | $0.03732 | $14,071.10 | $562,960 |
| 2017-01-13 | $0.03730 | $0.04526 | $0.03565 | $0.03952 | $12,478.30 | $596,248 |
| 2017-01-14 | $0.03958 | $0.04528 | $0.03907 | $0.04283 | $10,236.00 | $646,168 |
| 2017-01-15 | $0.04182 | $0.04716 | $0.03898 | $0.04115 | $17,391.30 | $620,945 |
| 2017-01-16 | $0.04115 | $0.04737 | $0.04093 | $0.04155 | $8,333.66 | $626,927 |
| 2017-01-17 | $0.04156 | $0.04364 | $0.03839 | $0.04136 | $7,241.65 | $624,202 |
| 2017-01-18 | $0.04137 | $0.04302 | $0.03871 | $0.03922 | $1,009.82 | $591,989 |
| 2017-01-19 | $0.03939 | $0.04209 | $0.03877 | $0.04038 | $2,284.75 | $609,497 |
| 2017-01-20 | $0.04036 | $0.04126 | $0.03894 | $0.03915 | $1,054.14 | $590,963 |
| 2017-01-21 | $0.03915 | $0.04263 | $0.03915 | $0.04150 | $1,588.67 | $626,524 |
| 2017-01-22 | $0.04150 | $0.04237 | $0.03876 | $0.03963 | $2,273.92 | $598,305 |
| 2017-01-23 | $0.03967 | $0.04063 | $0.03430 | $0.03701 | $12,006.70 | $558,911 |
| 2017-01-24 | $0.03759 | $0.03817 | $0.03354 | $0.03376 | $9,289.69 | $509,830 |
| 2017-01-25 | $0.03409 | $0.03781 | $0.03341 | $0.03734 | $6,783.21 | $563,936 |
| 2017-01-26 | $0.03703 | $0.04066 | $0.03483 | $0.03594 | $6,329.51 | $542,907 |
| 2017-01-27 | $0.03594 | $0.05861 | $0.03584 | $0.04802 | $34,958.80 | $725,355 |
| 2017-01-28 | $0.04783 | $0.04945 | $0.04150 | $0.04198 | $22,672.40 | $634,264 |
| 2017-01-29 | $0.04182 | $0.04567 | $0.04133 | $0.04344 | $5,795.08 | $656,380 |
| 2017-01-30 | $0.04343 | $0.05613 | $0.04336 | $0.05210 | $13,723.50 | $787,306 |
| 2017-01-31 | $0.05285 | $0.05693 | $0.04497 | $0.04720 | $15,188.50 | $713,310 |