Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.05080 | $0.05155 | $0.04698 | $0.04784 | $5,966.03 | $724,770 |
| 2017-03-02 | $0.04769 | $0.05344 | $0.04733 | $0.05074 | $5,847.08 | $768,590 |
| 2017-03-03 | $0.05146 | $0.05312 | $0.04870 | $0.04957 | $2,324.42 | $750,960 |
| 2017-03-04 | $0.04968 | $0.05293 | $0.04696 | $0.04856 | $3,046.98 | $735,554 |
| 2017-03-05 | $0.04852 | $0.04954 | $0.04530 | $0.04778 | $4,184.60 | $724,227 |
| 2017-03-06 | $0.04777 | $0.04991 | $0.04451 | $0.04789 | $4,652.57 | $725,857 |
| 2017-03-07 | $0.04790 | $0.04792 | $0.04232 | $0.04425 | $4,439.78 | $670,880 |
| 2017-03-08 | $0.04424 | $0.04487 | $0.04130 | $0.04130 | $1,757.08 | $626,125 |
| 2017-03-09 | $0.04131 | $0.04335 | $0.04103 | $0.04167 | $1,666.35 | $631,728 |
| 2017-03-10 | $0.04170 | $0.04497 | $0.03438 | $0.03763 | $3,133.57 | $570,589 |
| 2017-03-11 | $0.03762 | $0.04010 | $0.03692 | $0.03955 | $7,406.82 | $599,726 |
| 2017-03-12 | $0.03950 | $0.05484 | $0.03892 | $0.05206 | $29,568.30 | $789,569 |
| 2017-03-13 | $0.04897 | $0.05439 | $0.04654 | $0.05138 | $19,366.10 | $779,233 |
| 2017-03-14 | $0.05139 | $0.05232 | $0.04733 | $0.04914 | $4,046.20 | $745,325 |
| 2017-03-15 | $0.04914 | $0.05173 | $0.04483 | $0.04571 | $5,534.89 | $693,430 |
| 2017-03-16 | $0.04878 | $0.05063 | $0.04203 | $0.04603 | $19,748.80 | $698,326 |
| 2017-03-17 | $0.04573 | $0.04646 | $0.03973 | $0.04311 | $11,848.90 | $654,010 |
| 2017-03-18 | $0.04309 | $0.05283 | $0.03946 | $0.05020 | $19,985.10 | $761,762 |
| 2017-03-19 | $0.04986 | $0.05392 | $0.04551 | $0.04819 | $15,696.40 | $731,228 |
| 2017-03-20 | $0.04821 | $0.05200 | $0.04515 | $0.04967 | $9,521.66 | $753,738 |
| 2017-03-21 | $0.04972 | $0.05534 | $0.04972 | $0.05534 | $4,722.60 | $839,915 |
| 2017-03-22 | $0.05535 | $0.05607 | $0.04890 | $0.05607 | $18,762.90 | $851,043 |
| 2017-03-23 | $0.05616 | $0.08108 | $0.05334 | $0.07299 | $98,832.70 | $1,107,901 |
| 2017-03-24 | $0.07338 | $0.07887 | $0.06268 | $0.06290 | $33,013.90 | $954,792 |
| 2017-03-25 | $0.06340 | $0.06908 | $0.05907 | $0.06803 | $23,653.20 | $1,032,844 |
| 2017-03-26 | $0.06812 | $0.08454 | $0.06338 | $0.06941 | $58,409.40 | $1,053,893 |
| 2017-03-27 | $0.06979 | $0.07864 | $0.06955 | $0.06966 | $26,462.20 | $1,057,782 |
| 2017-03-28 | $0.07093 | $0.09469 | $0.07055 | $0.08919 | $60,732.60 | $1,354,396 |
| 2017-03-29 | $0.08747 | $0.08884 | $0.07860 | $0.08667 | $16,120.70 | $1,316,366 |
| 2017-03-30 | $0.08685 | $0.08787 | $0.07042 | $0.07864 | $26,466.10 | $1,194,564 |
| 2017-03-31 | $0.07866 | $0.08287 | $0.07261 | $0.07736 | $20,693.40 | $1,175,119 |