Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.3734 | $0.3817 | $0.3148 | $0.3332 | $183,611 | $5,090,101 |
| 2017-07-02 | $0.3321 | $0.3930 | $0.3008 | $0.3509 | $154,821 | $5,360,717 |
| 2017-07-03 | $0.3503 | $0.4243 | $0.3220 | $0.3885 | $214,410 | $5,934,197 |
| 2017-07-04 | $0.3873 | $0.4236 | $0.3481 | $0.3548 | $134,405 | $5,420,739 |
| 2017-07-05 | $0.3557 | $0.4302 | $0.3410 | $0.3783 | $484,737 | $5,779,461 |
| 2017-07-06 | $0.3742 | $0.4068 | $0.3529 | $0.3628 | $154,937 | $5,534,024 |
| 2017-07-07 | $0.3632 | $0.3914 | $0.2998 | $0.3136 | $117,943 | $4,783,490 |
| 2017-07-08 | $0.3138 | $0.3140 | $0.2915 | $0.3052 | $36,595.80 | $4,655,810 |
| 2017-07-09 | $0.3055 | $0.3110 | $0.2716 | $0.2716 | $65,485.50 | $4,142,849 |
| 2017-07-10 | $0.2721 | $0.2727 | $0.1868 | $0.1946 | $105,069 | $2,968,973 |
| 2017-07-11 | $0.1942 | $0.2012 | $0.1637 | $0.1724 | $52,336.20 | $2,630,492 |
| 2017-07-12 | $0.1715 | $0.2137 | $0.1622 | $0.2081 | $58,488.30 | $3,174,298 |
| 2017-07-13 | $0.2082 | $0.2240 | $0.1968 | $0.2023 | $119,748 | $3,086,371 |
| 2017-07-14 | $0.2022 | $0.2622 | $0.1954 | $0.2620 | $144,485 | $3,996,665 |
| 2017-07-15 | $0.2504 | $0.4512 | $0.2321 | $0.2806 | $982,230 | $4,280,535 |
| 2017-07-16 | $0.2797 | $0.2927 | $0.2232 | $0.2319 | $188,630 | $3,537,811 |
| 2017-07-17 | $0.2300 | $0.2643 | $0.2300 | $0.2628 | $84,144.20 | $4,009,189 |
| 2017-07-18 | $0.2658 | $0.2871 | $0.2554 | $0.2771 | $55,682.00 | $4,226,611 |
| 2017-07-19 | $0.2775 | $0.2852 | $0.2546 | $0.2576 | $42,275.60 | $3,930,125 |
| 2017-07-20 | $0.2569 | $0.3429 | $0.2569 | $0.3300 | $72,116.50 | $5,034,639 |
| 2017-07-21 | $0.3326 | $0.3337 | $0.2862 | $0.2975 | $34,346.40 | $4,537,695 |
| 2017-07-22 | $0.2974 | $0.3991 | $0.2954 | $0.3523 | $1,298,290 | $5,373,883 |
| 2017-07-23 | $0.3508 | $0.3643 | $0.2968 | $0.3233 | $77,767.60 | $4,931,748 |
| 2017-07-24 | $0.3229 | $0.3229 | $0.3073 | $0.3167 | $19,382.90 | $4,831,633 |
| 2017-07-25 | $0.3167 | $0.3254 | $0.2569 | $0.2698 | $31,452.30 | $4,115,070 |
| 2017-07-26 | $0.2700 | $0.2842 | $0.2489 | $0.2753 | $21,186.70 | $4,200,144 |
| 2017-07-27 | $0.2761 | $0.3067 | $0.2717 | $0.2843 | $46,107.90 | $4,336,595 |
| 2017-07-28 | $0.2839 | $0.2871 | $0.2452 | $0.2660 | $57,701.30 | $4,057,576 |
| 2017-07-29 | $0.2650 | $0.2657 | $0.2376 | $0.2517 | $17,080.70 | $3,839,911 |
| 2017-07-30 | $0.2517 | $0.2668 | $0.2398 | $0.2471 | $42,519.30 | $3,768,688 |
| 2017-07-31 | $0.2475 | $0.2831 | $0.2291 | $0.2612 | $741,134 | $3,984,080 |