Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.04719 | $0.04883 | $0.04617 | $0.04699 | $3,437.49 | $710,169 |
| 2017-02-02 | $0.04649 | $0.09425 | $0.04504 | $0.07705 | $234,623 | $1,164,566 |
| 2017-02-03 | $0.07697 | $0.08310 | $0.06397 | $0.06956 | $151,666 | $1,051,512 |
| 2017-02-04 | $0.06960 | $0.1311 | $0.06825 | $0.1063 | $490,566 | $1,606,641 |
| 2017-02-05 | $0.1070 | $0.1292 | $0.09485 | $0.1048 | $201,886 | $1,584,357 |
| 2017-02-06 | $0.1046 | $0.1048 | $0.07175 | $0.07489 | $68,247.50 | $1,132,420 |
| 2017-02-07 | $0.07758 | $0.09666 | $0.07439 | $0.08211 | $65,503.50 | $1,241,626 |
| 2017-02-08 | $0.08232 | $0.08404 | $0.06858 | $0.07215 | $62,279.60 | $1,091,153 |
| 2017-02-09 | $0.07224 | $0.07356 | $0.05914 | $0.06649 | $22,237.20 | $1,005,599 |
| 2017-02-10 | $0.06657 | $0.06822 | $0.06053 | $0.06623 | $22,068.10 | $1,001,864 |
| 2017-02-11 | $0.06625 | $0.06894 | $0.06533 | $0.06722 | $4,790.85 | $1,016,880 |
| 2017-02-12 | $0.06727 | $0.06727 | $0.06325 | $0.06575 | $7,998.93 | $994,769 |
| 2017-02-13 | $0.06573 | $0.06913 | $0.06295 | $0.06617 | $7,810.17 | $1,001,241 |
| 2017-02-14 | $0.06625 | $0.06993 | $0.06124 | $0.06134 | $15,737.40 | $928,116 |
| 2017-02-15 | $0.06144 | $0.06350 | $0.05751 | $0.05866 | $14,641.00 | $887,765 |
| 2017-02-16 | $0.05867 | $0.05995 | $0.05720 | $0.05943 | $6,526.19 | $899,385 |
| 2017-02-17 | $0.05935 | $0.06033 | $0.05743 | $0.05839 | $6,139.30 | $883,758 |
| 2017-02-18 | $0.05846 | $0.06163 | $0.05352 | $0.05689 | $14,365.80 | $861,066 |
| 2017-02-19 | $0.05692 | $0.05692 | $0.05344 | $0.05500 | $2,240.25 | $832,487 |
| 2017-02-20 | $0.05404 | $0.05567 | $0.04684 | $0.04684 | $9,759.49 | $708,914 |
| 2017-02-21 | $0.04666 | $0.05550 | $0.04400 | $0.04740 | $15,332.40 | $717,376 |
| 2017-02-22 | $0.04738 | $0.05702 | $0.04653 | $0.04750 | $7,041.18 | $718,909 |
| 2017-02-23 | $0.04715 | $0.05084 | $0.04665 | $0.04935 | $1,686.60 | $746,961 |
| 2017-02-24 | $0.04961 | $0.05057 | $0.04667 | $0.04887 | $3,382.44 | $739,693 |
| 2017-02-25 | $0.04874 | $0.05372 | $0.04222 | $0.05254 | $10,008.10 | $795,172 |
| 2017-02-26 | $0.05256 | $0.05295 | $0.04862 | $0.05104 | $2,281.92 | $740,752 |
| 2017-02-27 | $0.05060 | $0.05412 | $0.04691 | $0.05141 | $8,600.32 | $778,755 |
| 2017-02-28 | $0.05141 | $0.05202 | $0.04709 | $0.05079 | $9,496.60 | $769,364 |