Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2873 | $0.3483 | $0.2827 | $0.3042 | $172,253 | $4,639,214 |
| 2017-06-02 | $0.3037 | $0.3374 | $0.2943 | $0.3369 | $136,595 | $5,138,864 |
| 2017-06-03 | $0.3368 | $0.4661 | $0.3227 | $0.3532 | $2,185,310 | $5,387,223 |
| 2017-06-04 | $0.3533 | $0.4273 | $0.3448 | $0.4166 | $432,459 | $6,354,080 |
| 2017-06-05 | $0.4192 | $0.4219 | $0.3936 | $0.4037 | $242,981 | $6,158,195 |
| 2017-06-06 | $0.4038 | $0.5440 | $0.3793 | $0.4763 | $1,499,270 | $7,265,685 |
| 2017-06-07 | $0.4764 | $0.4903 | $0.4097 | $0.4170 | $245,822 | $6,361,354 |
| 2017-06-08 | $0.4191 | $0.4588 | $0.4092 | $0.4538 | $125,120 | $6,923,267 |
| 2017-06-09 | $0.4574 | $0.5279 | $0.4366 | $0.5163 | $351,126 | $7,877,815 |
| 2017-06-10 | $0.5173 | $0.5426 | $0.4854 | $0.5016 | $302,346 | $7,654,325 |
| 2017-06-11 | $0.5013 | $0.5190 | $0.4831 | $0.5042 | $147,052 | $7,694,262 |
| 2017-06-12 | $0.5040 | $0.5151 | $0.3962 | $0.4057 | $210,139 | $6,190,852 |
| 2017-06-13 | $0.4203 | $0.4746 | $0.4149 | $0.4475 | $164,362 | $6,828,740 |
| 2017-06-14 | $0.4473 | $0.4876 | $0.3786 | $0.4002 | $208,707 | $6,107,080 |
| 2017-06-15 | $0.3992 | $0.4080 | $0.3323 | $0.3802 | $81,510.10 | $5,803,407 |
| 2017-06-16 | $0.3800 | $0.4927 | $0.3635 | $0.4587 | $591,163 | $7,000,756 |
| 2017-06-17 | $0.4587 | $0.4969 | $0.4353 | $0.4798 | $492,574 | $7,323,247 |
| 2017-06-18 | $0.4819 | $0.4969 | $0.4652 | $0.4705 | $295,790 | $7,182,405 |
| 2017-06-19 | $0.4721 | $0.5595 | $0.4627 | $0.5294 | $230,804 | $8,081,871 |
| 2017-06-20 | $0.5083 | $0.6234 | $0.5083 | $0.5232 | $410,186 | $7,988,135 |
| 2017-06-21 | $0.5159 | $0.5452 | $0.4599 | $0.4682 | $318,441 | $7,148,330 |
| 2017-06-22 | $0.4682 | $0.5316 | $0.4638 | $0.5150 | $132,351 | $7,863,720 |
| 2017-06-23 | $0.5151 | $0.5787 | $0.4975 | $0.5687 | $191,759 | $8,683,120 |
| 2017-06-24 | $0.5688 | $0.5958 | $0.5252 | $0.5388 | $143,870 | $8,227,545 |
| 2017-06-25 | $0.5376 | $0.5774 | $0.4881 | $0.5012 | $278,128 | $7,654,571 |
| 2017-06-26 | $0.5010 | $0.5217 | $0.3599 | $0.4503 | $312,545 | $6,877,021 |
| 2017-06-27 | $0.4503 | $0.4521 | $0.3545 | $0.4088 | $635,124 | $6,244,292 |
| 2017-06-28 | $0.4115 | $0.4235 | $0.3835 | $0.4110 | $125,638 | $6,278,061 |
| 2017-06-29 | $0.4081 | $0.4210 | $0.3833 | $0.3841 | $104,224 | $5,867,228 |
| 2017-06-30 | $0.3844 | $0.3914 | $0.3671 | $0.3736 | $67,926.40 | $5,707,155 |