Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.2613 | $0.2718 | $0.2275 | $0.2677 | $56,402.30 | $4,083,082 |
| 2017-08-02 | $0.2676 | $0.2790 | $0.2535 | $0.2585 | $38,824.00 | $3,944,037 |
| 2017-08-03 | $0.2590 | $0.2800 | $0.2550 | $0.2621 | $40,843.40 | $3,997,489 |
| 2017-08-04 | $0.2620 | $0.2716 | $0.2427 | $0.2567 | $52,010.80 | $3,916,351 |
| 2017-08-05 | $0.2566 | $0.2949 | $0.2438 | $0.2806 | $48,160.00 | $4,280,566 |
| 2017-08-06 | $0.2807 | $0.3635 | $0.2712 | $0.2833 | $56,040.40 | $4,321,173 |
| 2017-08-07 | $0.2718 | $0.3130 | $0.2560 | $0.2633 | $97,701.10 | $4,017,106 |
| 2017-08-08 | $0.2655 | $0.2867 | $0.2591 | $0.2740 | $61,405.80 | $4,180,314 |
| 2017-08-09 | $0.2738 | $0.2923 | $0.2351 | $0.2612 | $98,318.50 | $3,983,729 |
| 2017-08-10 | $0.2639 | $0.2918 | $0.2347 | $0.2347 | $59,408.90 | $3,580,692 |
| 2017-08-11 | $0.2349 | $0.2409 | $0.2123 | $0.2354 | $55,111.20 | $3,590,333 |
| 2017-08-12 | $0.2321 | $0.2460 | $0.1930 | $0.2100 | $62,860.90 | $3,202,671 |
| 2017-08-13 | $0.2098 | $0.2287 | $0.2055 | $0.2222 | $31,543.60 | $3,389,889 |
| 2017-08-14 | $0.2224 | $0.2765 | $0.2146 | $0.2249 | $70,711.60 | $3,430,069 |
| 2017-08-15 | $0.2252 | $0.2406 | $0.1940 | $0.2262 | $43,949.20 | $3,451,258 |
| 2017-08-16 | $0.2265 | $0.2462 | $0.2126 | $0.2298 | $40,373.40 | $3,505,396 |
| 2017-08-17 | $0.2296 | $0.2660 | $0.2246 | $0.2279 | $96,833.80 | $3,476,382 |
| 2017-08-18 | $0.2272 | $0.2524 | $0.2104 | $0.2391 | $59,139.60 | $3,646,759 |
| 2017-08-19 | $0.2377 | $0.2734 | $0.2197 | $0.2578 | $36,449.20 | $3,933,130 |
| 2017-08-20 | $0.2566 | $0.2756 | $0.1957 | $0.2313 | $1,658,260 | $3,528,705 |
| 2017-08-21 | $0.2297 | $0.2672 | $0.2207 | $0.2376 | $624,163 | $3,623,908 |
| 2017-08-22 | $0.2383 | $0.2476 | $0.2109 | $0.2382 | $58,818.60 | $3,634,082 |
| 2017-08-23 | $0.2377 | $0.2586 | $0.2345 | $0.2489 | $40,212.40 | $3,797,183 |
| 2017-08-24 | $0.2489 | $0.2855 | $0.2461 | $0.2761 | $60,198.10 | $4,212,424 |
| 2017-08-25 | $0.2757 | $0.3413 | $0.2620 | $0.3294 | $62,053.40 | $5,025,074 |
| 2017-08-26 | $0.3295 | $0.5272 | $0.3279 | $0.4005 | $1,150,730 | $6,110,016 |
| 2017-08-27 | $0.3989 | $0.4670 | $0.3485 | $0.3628 | $1,892,800 | $5,534,634 |
| 2017-08-28 | $0.3621 | $0.3773 | $0.3239 | $0.3637 | $187,041 | $5,547,951 |
| 2017-08-29 | $0.3608 | $0.3878 | $0.3515 | $0.3683 | $116,293 | $5,618,671 |
| 2017-08-30 | $0.3678 | $0.5618 | $0.3499 | $0.4262 | $407,628 | $6,501,766 |
| 2017-08-31 | $0.4255 | $0.4320 | $0.3860 | $0.3870 | $85,283.20 | $5,903,563 |