Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.07735 | $0.08442 | $0.07542 | $0.07841 | $21,111.80 | $1,191,154 |
| 2017-04-02 | $0.07842 | $0.08232 | $0.07614 | $0.08113 | $14,382.60 | $1,232,556 |
| 2017-04-03 | $0.08119 | $0.09130 | $0.08112 | $0.08690 | $26,959.80 | $1,320,320 |
| 2017-04-04 | $0.08655 | $0.09059 | $0.07976 | $0.08366 | $18,319.80 | $1,271,174 |
| 2017-04-05 | $0.08372 | $0.08596 | $0.07914 | $0.08257 | $8,880.51 | $1,254,717 |
| 2017-04-06 | $0.08264 | $0.09079 | $0.07356 | $0.07356 | $38,567.40 | $1,117,947 |
| 2017-04-07 | $0.07333 | $0.08086 | $0.06978 | $0.07865 | $12,033.00 | $1,195,275 |
| 2017-04-08 | $0.07841 | $0.07841 | $0.07112 | $0.07488 | $7,387.55 | $1,138,152 |
| 2017-04-09 | $0.07492 | $0.1397 | $0.07419 | $0.08895 | $844,431 | $1,352,125 |
| 2017-04-10 | $0.08996 | $0.1473 | $0.08617 | $0.1040 | $562,113 | $1,581,336 |
| 2017-04-11 | $0.1044 | $0.1622 | $0.1044 | $0.1424 | $482,609 | $2,165,292 |
| 2017-04-12 | $0.1424 | $0.1425 | $0.1153 | $0.1309 | $145,354 | $1,990,308 |
| 2017-04-13 | $0.1310 | $0.1314 | $0.1100 | $0.1105 | $66,821.00 | $1,679,783 |
| 2017-04-14 | $0.1107 | $0.1149 | $0.1054 | $0.1069 | $35,377.40 | $1,625,562 |
| 2017-04-15 | $0.1069 | $0.1207 | $0.1047 | $0.1139 | $50,636.40 | $1,732,199 |
| 2017-04-16 | $0.1139 | $0.1216 | $0.1094 | $0.1146 | $51,148.80 | $1,742,425 |
| 2017-04-17 | $0.1152 | $0.1330 | $0.1129 | $0.1187 | $67,079.00 | $1,805,190 |
| 2017-04-18 | $0.1187 | $0.1222 | $0.1113 | $0.1219 | $30,884.60 | $1,853,360 |
| 2017-04-19 | $0.1219 | $0.1315 | $0.1145 | $0.1161 | $72,864.40 | $1,765,566 |
| 2017-04-20 | $0.1041 | $0.1109 | $0.09327 | $0.09810 | $93,030.60 | $1,492,270 |
| 2017-04-21 | $0.09823 | $0.1042 | $0.09349 | $0.09804 | $30,803.00 | $1,491,479 |
| 2017-04-22 | $0.09976 | $0.1035 | $0.09043 | $0.09597 | $53,254.30 | $1,460,063 |
| 2017-04-23 | $0.09598 | $0.1010 | $0.09372 | $0.09584 | $22,421.90 | $1,458,193 |
| 2017-04-24 | $0.09528 | $0.1055 | $0.09360 | $0.09905 | $21,673.10 | $1,507,101 |
| 2017-04-25 | $0.09907 | $0.1098 | $0.09283 | $0.1021 | $47,233.70 | $1,554,062 |
| 2017-04-26 | $0.1021 | $0.1225 | $0.09876 | $0.1074 | $78,636.50 | $1,635,028 |
| 2017-04-27 | $0.1075 | $0.1100 | $0.09782 | $0.1057 | $57,455.20 | $1,609,096 |
| 2017-04-28 | $0.1054 | $0.1054 | $0.09591 | $0.1025 | $34,444.90 | $1,560,448 |
| 2017-04-29 | $0.1015 | $0.1094 | $0.1015 | $0.1061 | $39,412.20 | $1,614,536 |
| 2017-04-30 | $0.1060 | $0.1113 | $0.1041 | $0.1094 | $29,357.20 | $1,665,052 |